AEON Credit Service (M) Berhad (KLSE:AEONCR)
Malaysia
· Delayed Price · Currency is MYR 5.24
-0.15 (-2.78%)
At close: Mar 9, 2026
KLSE:AEONCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.51 | 5.51 | 5.39 | 5.39 | 5.39 | -2.18% | 450,400 |
| Mar 5, 2026 | 5.59 | 5.64 | 5.50 | 5.51 | 5.51 | -1.43% | 394,000 |
| Mar 4, 2026 | 5.63 | 5.64 | 5.57 | 5.59 | 5.59 | -0.89% | 362,700 |
| Mar 3, 2026 | 5.70 | 5.71 | 5.63 | 5.64 | 5.64 | -0.35% | 193,400 |
| Mar 2, 2026 | 5.76 | 5.76 | 5.66 | 5.66 | 5.66 | -2.41% | 350,100 |
| Feb 27, 2026 | 5.86 | 5.86 | 5.77 | 5.80 | 5.80 | -1.19% | 385,400 |
| Feb 26, 2026 | 5.89 | 5.89 | 5.82 | 5.87 | 5.87 | 0.17% | 105,100 |
| Feb 25, 2026 | 5.86 | 5.86 | 5.81 | 5.86 | 5.86 | -0.68% | 157,700 |
| Feb 24, 2026 | 5.91 | 5.91 | 5.82 | 5.90 | 5.90 | -0.84% | 181,300 |
| Feb 23, 2026 | 5.83 | 5.95 | 5.83 | 5.95 | 5.95 | 2.23% | 85,600 |
| Feb 20, 2026 | 5.84 | 5.87 | 5.77 | 5.82 | 5.82 | -0.68% | 97,800 |
| Feb 19, 2026 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 1.03% | 87,600 |
| Feb 16, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.51% | 135,500 |
| Feb 13, 2026 | 5.89 | 5.90 | 5.83 | 5.83 | 5.83 | -1.02% | 85,400 |
| Feb 12, 2026 | 5.88 | 5.90 | 5.81 | 5.89 | 5.89 | 0.17% | 138,700 |
| Feb 11, 2026 | 5.90 | 5.92 | 5.87 | 5.88 | 5.88 | -1.18% | 80,600 |
| Feb 10, 2026 | 5.93 | 5.96 | 5.87 | 5.95 | 5.95 | 0.34% | 96,600 |
| Feb 9, 2026 | 5.90 | 5.95 | 5.90 | 5.93 | 5.93 | 1.02% | 76,100 |
| Feb 6, 2026 | 5.96 | 5.96 | 5.86 | 5.87 | 5.87 | -2.00% | 176,900 |
| Feb 5, 2026 | 6.03 | 6.06 | 5.96 | 5.99 | 5.99 | -0.66% | 216,700 |
| Feb 4, 2026 | 6.01 | 6.06 | 6.01 | 6.03 | 6.03 | 0.33% | 244,100 |
| Feb 3, 2026 | 5.87 | 6.05 | 5.86 | 6.01 | 6.01 | 2.39% | 301,000 |
| Jan 30, 2026 | 5.90 | 5.98 | 5.85 | 5.87 | 5.87 | -0.51% | 142,500 |
| Jan 29, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.83% | 335,800 |
| Jan 28, 2026 | 6.08 | 6.08 | 5.96 | 6.01 | 6.01 | -1.15% | 266,300 |
| Jan 27, 2026 | 6.04 | 6.10 | 6.04 | 6.08 | 6.08 | 0.83% | 187,200 |
| Jan 26, 2026 | 6.09 | 6.13 | 6.01 | 6.03 | 6.03 | -0.99% | 231,600 |
| Jan 23, 2026 | 6.00 | 6.11 | 6.00 | 6.09 | 6.09 | 1.50% | 291,300 |
| Jan 22, 2026 | 5.98 | 6.00 | 5.94 | 6.00 | 6.00 | 0.33% | 101,800 |
| Jan 21, 2026 | 5.99 | 6.00 | 5.92 | 5.98 | 5.98 | -0.17% | 120,400 |
| Jan 20, 2026 | 6.05 | 6.05 | 5.96 | 5.99 | 5.99 | -0.83% | 176,600 |
| Jan 19, 2026 | 6.00 | 6.08 | 6.00 | 6.04 | 6.04 | 0.67% | 211,000 |
| Jan 16, 2026 | 5.93 | 6.00 | 5.91 | 6.00 | 6.00 | 1.18% | 538,800 |
| Jan 15, 2026 | 5.88 | 5.93 | 5.83 | 5.93 | 5.93 | 0.85% | 330,300 |
| Jan 14, 2026 | 5.76 | 5.89 | 5.74 | 5.88 | 5.88 | 2.08% | 210,100 |
| Jan 13, 2026 | 5.76 | 5.80 | 5.76 | 5.76 | 5.76 | -0.52% | 140,600 |
| Jan 12, 2026 | 5.85 | 5.87 | 5.77 | 5.79 | 5.79 | -1.03% | 219,400 |
| Jan 9, 2026 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -0.68% | 89,200 |
| Jan 8, 2026 | 5.90 | 5.90 | 5.85 | 5.89 | 5.89 | - | 136,800 |
| Jan 7, 2026 | 5.89 | 5.90 | 5.81 | 5.89 | 5.89 | - | 204,200 |
| Jan 6, 2026 | 5.85 | 5.90 | 5.85 | 5.89 | 5.89 | 0.68% | 358,300 |
| Jan 5, 2026 | 5.74 | 5.87 | 5.74 | 5.85 | 5.85 | 2.09% | 342,600 |
| Jan 2, 2026 | 5.74 | 5.75 | 5.70 | 5.73 | 5.73 | -0.17% | 105,900 |
| Dec 31, 2025 | 5.70 | 5.78 | 5.70 | 5.74 | 5.74 | 0.88% | 392,600 |
| Dec 30, 2025 | 5.66 | 5.75 | 5.65 | 5.69 | 5.69 | 0.53% | 429,500 |
| Dec 29, 2025 | 5.60 | 5.66 | 5.55 | 5.66 | 5.66 | 1.07% | 299,600 |
| Dec 26, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.53% | 191,700 |
| Dec 24, 2025 | 5.67 | 5.68 | 5.62 | 5.63 | 5.63 | -0.35% | 219,200 |
| Dec 23, 2025 | 5.64 | 5.68 | 5.61 | 5.65 | 5.65 | 0.53% | 628,300 |
| Dec 22, 2025 | 5.68 | 5.69 | 5.61 | 5.62 | 5.62 | -0.88% | 287,200 |
| Dec 19, 2025 | 5.61 | 5.75 | 5.60 | 5.67 | 5.67 | 2.16% | 1,038,000 |
| Dec 18, 2025 | 5.54 | 5.57 | 5.49 | 5.55 | 5.55 | -0.54% | 247,000 |
| Dec 17, 2025 | 5.50 | 5.62 | 5.48 | 5.58 | 5.58 | 1.45% | 530,800 |
| Dec 16, 2025 | 5.57 | 5.57 | 5.46 | 5.50 | 5.50 | -0.90% | 340,700 |
| Dec 15, 2025 | 5.49 | 5.58 | 5.48 | 5.55 | 5.55 | 1.09% | 471,500 |
| Dec 12, 2025 | 5.44 | 5.52 | 5.44 | 5.49 | 5.49 | 0.92% | 227,900 |
| Dec 11, 2025 | 5.39 | 5.49 | 5.38 | 5.44 | 5.44 | 0.74% | 493,500 |
| Dec 10, 2025 | 5.38 | 5.41 | 5.36 | 5.40 | 5.40 | 0.37% | 372,200 |
| Dec 9, 2025 | 5.37 | 5.44 | 5.37 | 5.38 | 5.38 | - | 198,800 |
| Dec 8, 2025 | 5.42 | 5.42 | 5.37 | 5.38 | 5.38 | -0.74% | 238,300 |
| Dec 5, 2025 | 5.44 | 5.45 | 5.38 | 5.42 | 5.42 | -0.37% | 187,800 |
| Dec 4, 2025 | 5.42 | 5.46 | 5.41 | 5.44 | 5.44 | 0.37% | 246,000 |
| Dec 3, 2025 | 5.40 | 5.45 | 5.38 | 5.42 | 5.42 | 0.37% | 349,100 |
| Dec 2, 2025 | 5.36 | 5.40 | 5.35 | 5.40 | 5.40 | 0.75% | 212,700 |
| Dec 1, 2025 | 5.32 | 5.38 | 5.32 | 5.36 | 5.36 | 0.19% | 193,700 |
| Nov 28, 2025 | 5.39 | 5.39 | 5.31 | 5.35 | 5.35 | -0.37% | 107,900 |
| Nov 27, 2025 | 5.34 | 5.37 | 5.30 | 5.37 | 5.37 | 0.56% | 117,600 |
| Nov 26, 2025 | 5.38 | 5.38 | 5.30 | 5.34 | 5.34 | -0.56% | 189,900 |
| Nov 25, 2025 | 5.41 | 5.41 | 5.35 | 5.37 | 5.37 | -0.74% | 88,000 |
| Nov 24, 2025 | 5.48 | 5.48 | 5.39 | 5.41 | 5.41 | -1.28% | 473,400 |
| Nov 21, 2025 | 5.40 | 5.52 | 5.40 | 5.48 | 5.48 | 1.11% | 832,400 |
| Nov 20, 2025 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.37% | 148,800 |
| Nov 19, 2025 | 5.40 | 5.41 | 5.39 | 5.40 | 5.40 | - | 173,700 |
| Nov 18, 2025 | 5.41 | 5.41 | 5.37 | 5.40 | 5.40 | -0.18% | 507,500 |
| Nov 17, 2025 | 5.40 | 5.43 | 5.39 | 5.41 | 5.41 | 0.37% | 227,500 |
| Nov 14, 2025 | 5.38 | 5.39 | 5.35 | 5.39 | 5.39 | -0.19% | 192,800 |
| Nov 13, 2025 | 5.24 | 5.44 | 5.24 | 5.40 | 5.40 | 3.25% | 726,300 |
| Nov 12, 2025 | 5.23 | 5.24 | 5.20 | 5.23 | 5.23 | - | 84,000 |
| Nov 11, 2025 | 5.19 | 5.23 | 5.18 | 5.23 | 5.23 | 0.77% | 447,200 |
| Nov 10, 2025 | 5.19 | 5.21 | 5.18 | 5.19 | 5.19 | - | 170,100 |
| Nov 7, 2025 | 5.28 | 5.28 | 5.18 | 5.19 | 5.19 | -1.70% | 670,900 |
| Nov 6, 2025 | 5.26 | 5.28 | 5.24 | 5.28 | 5.28 | 0.38% | 295,700 |
| Nov 5, 2025 | 5.28 | 5.29 | 5.25 | 5.26 | 5.26 | -0.57% | 612,400 |
| Nov 4, 2025 | 5.29 | 5.29 | 5.25 | 5.29 | 5.29 | - | 298,800 |
| Nov 3, 2025 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | 0.57% | 70,500 |
| Oct 31, 2025 | 5.30 | 5.30 | 5.24 | 5.26 | 5.26 | -0.75% | 239,600 |
| Oct 30, 2025 | 5.28 | 5.30 | 5.27 | 5.30 | 5.30 | -0.19% | 417,900 |
| Oct 29, 2025 | 5.30 | 5.32 | 5.28 | 5.31 | 5.31 | - | 342,500 |
| Oct 28, 2025 | 5.30 | 5.35 | 5.29 | 5.31 | 5.31 | -0.38% | 354,500 |
| Oct 27, 2025 | 5.25 | 5.36 | 5.25 | 5.33 | 5.33 | 1.52% | 327,200 |
| Oct 24, 2025 | 5.23 | 5.25 | 5.22 | 5.25 | 5.25 | 0.57% | 61,800 |
| Oct 23, 2025 | 5.25 | 5.28 | 5.21 | 5.22 | 5.22 | -0.38% | 104,500 |
| Oct 22, 2025 | 5.26 | 5.28 | 5.20 | 5.24 | 5.24 | -0.95% | 185,200 |
| Oct 21, 2025 | 5.19 | 5.29 | 5.19 | 5.29 | 5.29 | 2.52% | 98,800 |
| Oct 17, 2025 | 5.30 | 5.30 | 5.14 | 5.16 | 5.16 | -2.46% | 641,000 |
| Oct 16, 2025 | 5.37 | 5.37 | 5.29 | 5.29 | 5.29 | -2.94% | 304,900 |
| Oct 15, 2025 | 5.48 | 5.48 | 5.43 | 5.45 | 5.32 | 0.37% | 644,700 |
| Oct 14, 2025 | 5.46 | 5.52 | 5.43 | 5.43 | 5.30 | -0.37% | 653,500 |
| Oct 13, 2025 | 5.40 | 5.46 | 5.36 | 5.45 | 5.32 | -0.18% | 359,000 |
| Oct 10, 2025 | 5.51 | 5.51 | 5.43 | 5.46 | 5.33 | -0.91% | 547,600 |