Skip to main content
Aeon Co. (M) Bhd. (KLSE:AEON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.040
0.00 (0.00%)
At close: Dec 5, 2025

Aeon Co. (M) Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.041.051.031.041.04-5,640,200
Dec 4, 20251.031.061.031.041.040.97%8,024,600
Dec 3, 20251.051.071.021.031.03-2.83%8,823,000
Dec 2, 20251.051.061.021.061.060.95%6,022,200
Dec 1, 20251.071.071.051.051.05-1.87%4,728,700
Nov 28, 20251.071.081.061.071.07-2,081,200
Nov 27, 20251.091.101.061.071.07-1.83%4,782,100
Nov 26, 20251.091.111.071.091.09-3,130,800
Nov 25, 20251.111.121.091.091.09-1.80%3,112,300
Nov 24, 20251.111.131.091.111.11-3,619,300
Nov 21, 20251.151.161.101.111.11-3.48%5,524,100
Nov 20, 20251.181.181.131.151.15-3.36%7,361,700
Nov 19, 20251.201.201.181.191.19-1,648,300
Nov 18, 20251.201.211.181.191.19-1.65%2,085,900
Nov 17, 20251.201.221.191.211.211.68%1,023,700
Nov 14, 20251.211.211.191.191.19-2.46%3,138,700
Nov 13, 20251.231.241.211.221.22-0.81%909,000
Nov 12, 20251.221.241.221.231.231.65%907,700
Nov 11, 20251.221.231.211.211.21-694,600
Nov 10, 20251.211.231.211.211.21-669,100
Nov 7, 20251.221.241.201.211.21-0.82%1,979,000
Nov 6, 20251.231.231.211.221.22-1,998,500
Nov 5, 20251.251.251.221.221.22-2.40%1,929,800
Nov 4, 20251.241.251.221.251.25-1,372,300
Nov 3, 20251.261.261.241.251.25-0.79%720,400
Oct 31, 20251.241.261.231.261.261.61%2,581,000
Oct 30, 20251.261.261.241.241.24-1.59%1,332,400
Oct 29, 20251.261.271.251.261.260.80%1,605,300
Oct 28, 20251.271.271.251.251.25-0.79%1,066,200
Oct 27, 20251.301.301.261.261.26-3.08%3,187,400
Oct 24, 20251.311.321.301.301.30-0.76%2,154,800
Oct 23, 20251.291.321.291.311.311.55%1,346,500
Oct 22, 20251.301.311.291.291.29-0.77%825,300
Oct 21, 20251.301.321.291.301.300.78%2,052,100
Oct 17, 20251.301.331.281.291.29-0.77%2,151,200
Oct 16, 20251.321.341.301.301.30-2.99%1,264,700
Oct 15, 20251.291.341.281.341.344.69%2,364,600
Oct 14, 20251.291.301.281.281.28-0.78%1,278,000
Oct 13, 20251.281.301.271.291.29-572,000
Oct 10, 20251.291.311.281.291.290.78%1,198,600
Oct 9, 20251.271.311.271.281.280.79%1,425,300
Oct 8, 20251.301.301.251.271.27-2.31%3,878,500
Oct 7, 20251.301.311.301.301.30-1,950,900
Oct 6, 20251.331.331.301.301.30-0.76%308,100
Oct 3, 20251.301.321.301.311.31-829,500
Oct 2, 20251.301.321.291.311.310.77%1,859,900
Oct 1, 20251.301.311.301.301.30-2,602,800
Sep 30, 20251.321.321.301.301.30-1.52%784,400
Sep 29, 20251.301.321.291.321.322.33%1,912,400
Sep 26, 20251.301.301.271.291.29-0.77%2,422,400
Sep 25, 20251.281.301.241.301.302.36%3,662,800
Sep 24, 20251.251.291.251.271.272.42%2,634,100
Sep 23, 20251.231.261.221.241.240.81%1,151,100
Sep 22, 20251.241.241.221.231.23-0.81%1,533,500
Sep 19, 20251.241.251.221.241.24-1,391,000
Sep 18, 20251.251.271.231.241.24-0.80%2,771,100
Sep 17, 20251.261.291.251.251.25-0.79%2,173,100
Sep 12, 20251.281.281.251.261.26-1.56%1,370,900
Sep 11, 20251.281.291.281.281.28-1,043,300
Sep 10, 20251.311.311.281.281.28-2.29%1,184,600
Sep 9, 20251.291.311.281.311.312.34%1,378,100
Sep 8, 20251.281.291.281.281.28-400,700
Sep 4, 20251.301.301.241.281.28-1.54%3,901,800
Sep 3, 20251.301.311.281.301.30-2,158,100
Sep 2, 20251.301.311.281.301.30-2,536,500
Aug 29, 20251.311.311.291.301.30-0.76%1,841,400
Aug 28, 20251.301.321.291.311.310.77%1,409,900
Aug 27, 20251.321.321.291.301.30-0.76%770,800
Aug 26, 20251.331.331.281.311.31-2.96%5,438,200
Aug 25, 20251.351.371.351.351.35-703,600
Aug 22, 20251.351.361.341.351.35-1,393,100
Aug 21, 20251.351.351.331.351.35-1,542,200
Aug 20, 20251.341.361.341.351.351.50%1,641,300
Aug 19, 20251.331.351.311.331.33-1,356,000
Aug 18, 20251.341.351.311.331.33-972,900
Aug 15, 20251.351.351.331.331.33-0.75%293,200
Aug 14, 20251.341.351.331.341.34-2,084,800
Aug 13, 20251.331.341.311.341.341.52%3,208,000
Aug 12, 20251.331.341.321.321.32-0.75%181,500
Aug 11, 20251.341.351.321.331.33-0.75%447,700
Aug 8, 20251.321.341.301.341.341.52%872,000
Aug 7, 20251.321.331.311.321.32-233,800
Aug 6, 20251.311.331.311.321.320.76%950,600
Aug 5, 20251.311.321.301.311.31-3,876,800
Aug 4, 20251.311.321.291.311.31-2,175,000
Aug 1, 20251.301.321.301.311.311.55%2,714,200
Jul 31, 20251.311.321.291.291.29-0.77%2,753,300
Jul 30, 20251.321.321.291.301.30-1.52%2,350,200
Jul 29, 20251.351.351.311.321.32-2.22%2,860,400
Jul 28, 20251.341.371.331.351.35-4,796,800
Jul 25, 20251.381.381.321.351.35-2.17%6,492,900
Jul 24, 20251.401.401.361.381.38-1.43%2,311,100
Jul 23, 20251.381.451.381.401.402.19%17,487,700
Jul 22, 20251.361.371.341.371.370.74%2,379,100
Jul 21, 20251.341.381.341.361.360.74%2,883,900
Jul 18, 20251.351.371.341.351.35-1,738,100
Jul 17, 20251.361.371.341.351.35-0.74%2,364,700
Jul 16, 20251.391.391.351.361.36-2.16%1,703,900
Jul 15, 20251.401.401.381.391.39-1.42%1,367,400
Jul 14, 20251.401.421.391.411.411.44%2,531,200