AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	1.510	1.510	1.490	1.500	1.394	409,300
2024-11-08	1.500	1.510	1.500	1.510	1.404	1,199,700
2024-11-07	1.510	1.520	1.480	1.490	1.385	1,213,300
2024-11-06	1.480	1.520	1.480	1.510	1.404	1,200,900
2024-11-05	1.480	1.490	1.470	1.470	1.367	650,800
2024-11-04	1.480	1.490	1.470	1.480	1.376	1,285,000
2024-11-01	1.460	1.480	1.460	1.480	1.376	605,700
2024-10-30	1.460	1.470	1.450	1.460	1.357	370,200
2024-10-29	1.430	1.480	1.430	1.460	1.357	1,155,100
2024-10-28	1.490	1.490	1.430	1.450	1.348	2,937,400
2024-10-25	1.500	1.510	1.480	1.490	1.385	994,300
2024-10-24	1.480	1.520	1.480	1.510	1.404	1,184,900
2024-10-23	1.530	1.540	1.480	1.480	1.376	1,501,100
2024-10-22	1.550	1.550	1.520	1.530	1.422	1,674,700
2024-10-21	1.510	1.550	1.480	1.550	1.441	3,430,400
2024-10-18	1.510	1.540	1.490	1.520	1.413	1,947,900
2024-10-17	1.510	1.520	1.490	1.510	1.404	1,728,900
2024-10-16	1.430	1.530	1.430	1.530	1.422	4,466,700
2024-10-15	1.430	1.440	1.420	1.430	1.329	451,600
2024-10-14	1.400	1.440	1.370	1.430	1.329	4,207,900
2024-10-11	1.460	1.460	1.400	1.400	1.302	2,784,900
2024-10-10	1.440	1.480	1.440	1.460	1.357	1,375,600
2024-10-09	1.450	1.470	1.430	1.430	1.329	1,295,700
2024-10-08	1.460	1.460	1.430	1.450	1.348	2,251,400
2024-10-07	1.500	1.510	1.450	1.460	1.357	1,518,700
2024-10-04	1.500	1.520	1.490	1.500	1.394	2,018,100
2024-10-03	1.480	1.510	1.470	1.500	1.394	1,804,700
2024-10-02	1.490	1.490	1.450	1.470	1.367	3,829,600
2024-10-01	1.520	1.540	1.500	1.520	1.413	1,956,200
2024-09-30	1.500	1.540	1.500	1.520	1.413	1,215,500
2024-09-27	1.540	1.570	1.490	1.500	1.394	3,661,800
2024-09-26	1.550	1.570	1.520	1.540	1.432	2,477,100
2024-09-25	1.580	1.610	1.520	1.550	1.441	5,977,800
2024-09-24	1.500	1.590	1.480	1.570	1.460	5,630,600
2024-09-23	1.480	1.500	1.460	1.490	1.385	1,503,700
2024-09-20	1.490	1.490	1.470	1.490	1.385	875,800
2024-09-19	1.470	1.500	1.460	1.480	1.376	1,538,300
2024-09-18	1.440	1.470	1.430	1.460	1.357	1,130,600
2024-09-17	1.440	1.450	1.420	1.440	1.339	1,014,400
2024-09-13	1.410	1.450	1.410	1.430	1.329	905,100
2024-09-12	1.420	1.430	1.400	1.420	1.320	889,700
2024-09-11	1.410	1.410	1.380	1.400	1.302	1,842,000
2024-09-10	1.440	1.450	1.390	1.410	1.311	1,942,800
2024-09-09	1.370	1.430	1.370	1.420	1.320	1,745,000
2024-09-06	1.420	1.420	1.370	1.380	1.283	4,275,800
2024-09-05	1.460	1.460	1.400	1.430	1.329	1,672,000
2024-09-04	1.460	1.490	1.450	1.450	1.348	1,364,700
2024-09-03	1.450	1.490	1.420	1.470	1.367	4,631,800
2024-09-02	1.440	1.460	1.410	1.440	1.339	3,328,100
2024-08-30	1.460	1.470	1.420	1.440	1.339	7,828,500
2024-08-29	1.540	1.540	1.470	1.500	1.394	4,847,600
2024-08-28	1.480	1.550	1.480	1.540	1.432	6,267,300
2024-08-27	1.510	1.510	1.460	1.480	1.376	5,674,200
2024-08-26	1.500	1.540	1.480	1.500	1.394	7,003,900
2024-08-23	1.510	1.510	1.430	1.460	1.357	3,448,800
2024-08-22	1.520	1.540	1.480	1.500	1.394	4,497,100
2024-08-21	1.500	1.520	1.480	1.520	1.413	2,785,700
2024-08-20	1.460	1.540	1.460	1.490	1.385	10,659,200
2024-08-19	1.410	1.470	1.410	1.450	1.348	1,682,100
2024-08-16	1.420	1.440	1.410	1.410	1.311	1,126,900

← NewerPage 9 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.