AEON Co (Malaysia) Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.530	1.530	1.500	1.510	1.404	381,400
2025-02-06	1.530	1.540	1.510	1.530	1.422	781,200
2025-02-05	1.510	1.550	1.510	1.550	1.441	1,180,900
2025-02-04	1.490	1.520	1.480	1.500	1.394	654,300
2025-02-03	1.500	1.500	1.470	1.480	1.376	179,900
2025-01-31	1.490	1.500	1.470	1.500	1.394	446,500
2025-01-28	1.470	1.490	1.460	1.490	1.385	201,500
2025-01-27	1.490	1.490	1.470	1.480	1.376	628,500
2025-01-24	1.490	1.500	1.470	1.490	1.385	764,700
2025-01-23	1.520	1.520	1.490	1.500	1.394	430,100
2025-01-22	1.540	1.540	1.510	1.520	1.413	340,100
2025-01-21	1.520	1.550	1.510	1.530	1.422	1,151,500
2025-01-20	1.520	1.520	1.500	1.510	1.404	391,000
2025-01-17	1.480	1.510	1.470	1.510	1.404	2,369,000
2025-01-16	1.510	1.510	1.480	1.480	1.376	613,000
2025-01-15	1.520	1.540	1.490	1.500	1.394	1,772,100
2025-01-14	1.520	1.540	1.520	1.520	1.413	445,100
2025-01-13	1.500	1.530	1.480	1.520	1.413	1,420,400
2025-01-10	1.530	1.550	1.480	1.510	1.404	2,919,000
2025-01-09	1.560	1.560	1.520	1.530	1.422	1,231,500
2025-01-08	1.540	1.580	1.520	1.560	1.450	2,532,900
2025-01-07	1.530	1.550	1.510	1.540	1.432	1,703,200
2025-01-06	1.540	1.560	1.520	1.530	1.422	12,154,100
2025-01-03	1.510	1.550	1.510	1.540	1.432	2,591,600
2025-01-02	1.520	1.540	1.490	1.510	1.404	2,654,600
2024-12-31	1.480	1.570	1.470	1.570	1.460	2,240,900
2024-12-30	1.460	1.490	1.450	1.470	1.367	1,379,700
2024-12-27	1.440	1.480	1.440	1.470	1.367	980,700
2024-12-26	1.420	1.460	1.420	1.440	1.339	1,128,200
2024-12-24	1.450	1.450	1.420	1.420	1.320	593,800
2024-12-23	1.470	1.470	1.440	1.460	1.357	520,200
2024-12-20	1.460	1.470	1.450	1.470	1.367	696,300
2024-12-19	1.470	1.480	1.460	1.460	1.357	751,300
2024-12-18	1.470	1.510	1.470	1.490	1.385	2,997,400
2024-12-17	1.470	1.510	1.460	1.470	1.367	2,247,900
2024-12-16	1.460	1.480	1.450	1.470	1.367	851,800
2024-12-13	1.470	1.480	1.460	1.460	1.357	1,181,500
2024-12-12	1.480	1.490	1.470	1.470	1.367	751,800
2024-12-11	1.480	1.500	1.480	1.480	1.376	325,000
2024-12-10	1.480	1.500	1.480	1.480	1.376	2,467,600
2024-12-09	1.540	1.550	1.470	1.480	1.376	2,813,200
2024-12-06	1.540	1.540	1.520	1.540	1.432	924,600
2024-12-05	1.530	1.550	1.520	1.540	1.432	1,679,200
2024-12-04	1.520	1.550	1.520	1.530	1.422	1,151,800
2024-12-03	1.500	1.530	1.490	1.520	1.413	1,310,100
2024-12-02	1.500	1.520	1.490	1.490	1.385	776,400
2024-11-29	1.490	1.510	1.490	1.500	1.394	952,100
2024-11-28	1.510	1.520	1.500	1.500	1.394	1,314,300
2024-11-27	1.500	1.540	1.500	1.510	1.404	1,877,600
2024-11-26	1.500	1.550	1.490	1.500	1.394	2,079,500
2024-11-25	1.450	1.510	1.450	1.490	1.385	1,352,000
2024-11-22	1.470	1.490	1.450	1.450	1.348	1,043,000
2024-11-21	1.460	1.470	1.440	1.460	1.357	592,300
2024-11-20	1.460	1.480	1.450	1.450	1.348	830,300
2024-11-19	1.410	1.460	1.410	1.460	1.357	868,400
2024-11-18	1.420	1.440	1.390	1.410	1.311	3,785,500
2024-11-15	1.460	1.470	1.420	1.440	1.339	1,457,100
2024-11-14	1.480	1.480	1.460	1.460	1.357	1,056,300
2024-11-13	1.470	1.490	1.450	1.470	1.367	1,152,000
2024-11-12	1.500	1.500	1.450	1.470	1.367	1,504,200

← NewerPage 8 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0450 MYR
2025-06-04	0.0450 MYR
2024-06-05	0.0400 MYR
2023-05-30	0.0400 MYR
2022-05-30	0.0300 MYR
2021-07-14	0.0150 MYR
2020-07-15	0.0400 MYR
2019-06-13	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.