Skip to main content
Aeon Co. (M) Bhd. (KLSE:AEON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.150
-0.030 (-2.54%)
At close: Mar 9, 2026

Aeon Co. (M) Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.151.171.121.151.15-2.54%4,191,000
Mar 6, 20261.171.181.151.181.18-2,217,500
Mar 5, 20261.181.201.171.181.18-1,662,800
Mar 4, 20261.201.201.161.181.18-1.67%4,233,200
Mar 3, 20261.231.251.181.201.20-2.44%3,762,300
Mar 2, 20261.241.261.221.231.23-2.38%3,674,100
Feb 27, 20261.291.301.251.261.26-1.56%2,775,300
Feb 26, 20261.331.341.281.281.28-3.76%3,301,800
Feb 25, 20261.321.351.311.331.330.76%6,842,000
Feb 24, 20261.301.321.291.321.320.76%2,039,400
Feb 23, 20261.271.311.261.311.313.15%3,837,400
Feb 20, 20261.271.291.261.271.270.79%3,049,900
Feb 19, 20261.271.291.261.261.26-0.79%1,360,600
Feb 16, 20261.271.271.241.271.270.79%2,185,500
Feb 13, 20261.261.271.251.261.26-2,516,800
Feb 12, 20261.291.301.261.261.26-2.33%2,931,500
Feb 11, 20261.251.301.241.291.293.20%7,952,600
Feb 10, 20261.251.261.221.251.25-3,393,200
Feb 9, 20261.261.261.231.251.250.81%4,009,700
Feb 6, 20261.241.251.221.241.24-1,457,600
Feb 5, 20261.261.261.241.241.24-0.80%5,547,700
Feb 4, 20261.241.261.231.251.250.81%2,709,100
Feb 3, 20261.241.251.211.241.24-3,688,500
Jan 30, 20261.261.271.231.241.24-1.59%3,506,500
Jan 29, 20261.261.271.231.261.260.80%4,032,400
Jan 28, 20261.281.281.241.251.25-1.57%3,374,900
Jan 27, 20261.251.281.231.271.271.60%6,690,700
Jan 26, 20261.231.271.221.251.252.46%10,470,600
Jan 23, 20261.201.241.191.221.221.67%6,559,000
Jan 22, 20261.221.241.181.201.20-1.64%6,930,200
Jan 21, 20261.151.231.141.221.225.17%10,527,300
Jan 20, 20261.131.161.111.161.162.65%5,878,800
Jan 19, 20261.091.141.081.131.133.67%9,221,200
Jan 16, 20261.101.111.091.091.09-0.91%4,654,500
Jan 15, 20261.111.121.091.101.10-0.90%5,292,200
Jan 14, 20261.091.121.081.111.111.83%3,827,800
Jan 13, 20261.121.121.091.091.09-1.80%3,421,300
Jan 12, 20261.141.141.091.111.11-1.77%7,983,800
Jan 9, 20261.091.131.091.131.134.63%6,100,200
Jan 8, 20261.081.101.071.081.08-1,940,000
Jan 7, 20261.091.091.071.081.08-0.92%1,777,000
Jan 6, 20261.071.091.071.091.091.87%1,304,800
Jan 5, 20261.081.091.061.071.07-0.93%3,411,600
Jan 2, 20261.081.091.061.081.08-2,373,800
Dec 31, 20251.101.111.081.081.08-0.92%1,808,600
Dec 30, 20251.071.111.061.091.091.87%3,065,400
Dec 29, 20251.071.081.061.071.07-1,287,500
Dec 26, 20251.081.081.061.071.07-1.83%1,803,000
Dec 24, 20251.111.111.081.091.09-0.91%2,024,100
Dec 23, 20251.111.111.091.101.10-0.90%2,380,300
Dec 22, 20251.081.121.071.111.113.74%3,709,300
Dec 19, 20251.071.101.071.071.07-4,314,500
Dec 18, 20251.061.071.051.071.07-660,600
Dec 17, 20251.071.081.051.071.07-2,512,600
Dec 16, 20251.081.081.061.071.07-0.93%2,568,300
Dec 15, 20251.071.091.061.081.080.93%2,475,000
Dec 12, 20251.051.091.041.071.072.88%5,190,200
Dec 11, 20251.021.051.021.041.041.96%1,981,100
Dec 10, 20251.041.041.011.021.02-0.97%2,673,300
Dec 9, 20251.041.051.021.031.03-0.96%3,249,500
Dec 8, 20251.041.051.011.041.04-7,341,800
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