Skip to main content
Aeon Co. (M) Bhd. (KLSE:AEON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.180
+0.010 (0.85%)
At close: Apr 28, 2026

Aeon Co. (M) Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.181.191.161.181.180.85%1,608,100
Apr 27, 20261.181.201.171.171.17-0.85%1,755,100
Apr 24, 20261.191.191.161.181.18-0.84%2,110,600
Apr 23, 20261.171.191.171.191.191.71%2,227,600
Apr 22, 20261.161.191.151.171.170.86%3,557,500
Apr 21, 20261.171.191.141.161.16-2,575,400
Apr 20, 20261.171.181.161.161.16-1.69%1,542,800
Apr 17, 20261.121.191.111.181.186.31%4,813,100
Apr 16, 20261.121.121.111.111.11-0.89%2,068,100
Apr 15, 20261.101.131.101.121.121.82%3,557,000
Apr 14, 20261.111.121.091.101.10-2,245,000
Apr 13, 20261.111.121.091.101.10-0.90%953,700
Apr 10, 20261.131.131.111.111.11-0.89%1,246,700
Apr 9, 20261.121.131.101.121.12-2,343,800
Apr 8, 20261.111.131.111.121.121.82%5,006,800
Apr 7, 20261.101.121.091.101.10-3,453,800
Apr 6, 20261.101.111.091.101.10-5,651,600
Apr 3, 20261.101.111.091.101.10-2,421,600
Apr 2, 20261.111.111.081.101.10-0.90%4,021,000
Apr 1, 20261.091.111.091.111.113.74%2,834,800
Mar 31, 20261.061.081.051.071.071.90%751,700
Mar 30, 20261.061.081.051.051.05-2.78%1,736,400
Mar 27, 20261.071.081.061.081.080.93%952,600
Mar 26, 20261.081.081.051.071.07-0.93%2,746,700
Mar 25, 20261.091.111.061.081.08-3,299,500
Mar 24, 20261.091.101.071.081.08-0.92%1,742,500
Mar 19, 20261.121.121.081.091.09-3.54%7,447,700
Mar 18, 20261.141.141.131.131.13-944,200
Mar 17, 20261.141.151.131.131.13-679,200
Mar 16, 20261.151.161.121.131.13-0.88%1,127,100
Mar 13, 20261.141.161.131.141.14-871,700
Mar 12, 20261.121.151.121.141.14-0.87%2,007,500
Mar 11, 20261.171.181.131.151.15-1.71%2,874,500
Mar 10, 20261.181.191.161.171.171.74%2,429,000
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