AEON Credit Service (M) Berhad (KLSE:AEONCR)
Malaysia
· Delayed Price · Currency is MYR 5.42
-0.02 (-0.37%)
At close: Dec 5, 2025
KLSE:AEONCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5.45 | 5.55 | 5.45 | 5.51 | 5.38 | 1.10% | 530,100 |
| Oct 8, 2025 | 5.40 | 5.47 | 5.40 | 5.45 | 5.32 | 0.55% | 448,400 |
| Oct 7, 2025 | 5.46 | 5.46 | 5.38 | 5.42 | 5.29 | -0.73% | 374,400 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.41 | 5.46 | 5.33 | -0.73% | 848,600 |
| Oct 3, 2025 | 5.51 | 5.54 | 5.48 | 5.50 | 5.37 | - | 441,000 |
| Oct 2, 2025 | 5.60 | 5.62 | 5.47 | 5.50 | 5.37 | -1.79% | 1,470,400 |
| Oct 1, 2025 | 5.54 | 5.63 | 5.50 | 5.60 | 5.47 | 1.27% | 1,660,100 |
| Sep 30, 2025 | 5.37 | 5.54 | 5.31 | 5.53 | 5.40 | 3.36% | 1,413,200 |
| Sep 29, 2025 | 5.30 | 5.37 | 5.30 | 5.35 | 5.22 | 1.13% | 246,100 |
| Sep 26, 2025 | 5.34 | 5.35 | 5.26 | 5.29 | 5.16 | -0.94% | 467,500 |
| Sep 25, 2025 | 5.34 | 5.39 | 5.28 | 5.34 | 5.21 | - | 630,000 |
| Sep 24, 2025 | 5.29 | 5.35 | 5.26 | 5.34 | 5.21 | 0.95% | 199,300 |
| Sep 23, 2025 | 5.39 | 5.46 | 5.25 | 5.29 | 5.16 | -1.67% | 1,303,400 |
| Sep 22, 2025 | 5.31 | 5.38 | 5.31 | 5.38 | 5.25 | 1.32% | 819,600 |
| Sep 19, 2025 | 5.18 | 5.35 | 5.18 | 5.31 | 5.18 | 2.51% | 1,302,900 |
| Sep 18, 2025 | 5.12 | 5.18 | 5.12 | 5.18 | 5.06 | 1.37% | 896,400 |
| Sep 17, 2025 | 5.07 | 5.13 | 5.07 | 5.11 | 4.99 | 0.59% | 644,200 |
| Sep 12, 2025 | 5.08 | 5.12 | 5.05 | 5.08 | 4.96 | 0.40% | 381,900 |
| Sep 11, 2025 | 5.02 | 5.11 | 5.02 | 5.06 | 4.94 | 0.60% | 344,500 |
| Sep 10, 2025 | 4.98 | 5.09 | 4.98 | 5.03 | 4.91 | 1.00% | 1,224,200 |
| Sep 9, 2025 | 4.95 | 4.99 | 4.93 | 4.98 | 4.86 | 0.81% | 848,300 |
| Sep 8, 2025 | 4.93 | 4.99 | 4.90 | 4.94 | 4.82 | 0.20% | 561,800 |
| Sep 4, 2025 | 4.90 | 4.95 | 4.87 | 4.93 | 4.81 | 0.61% | 1,050,600 |
| Sep 3, 2025 | 4.85 | 4.93 | 4.85 | 4.90 | 4.78 | 1.03% | 883,000 |
| Sep 2, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.73 | -0.82% | 804,000 |
| Aug 29, 2025 | 4.92 | 4.93 | 4.87 | 4.89 | 4.77 | -0.20% | 1,385,900 |
| Aug 28, 2025 | 4.99 | 4.99 | 4.90 | 4.90 | 4.78 | -1.80% | 1,426,900 |
| Aug 27, 2025 | 4.98 | 4.99 | 4.93 | 4.99 | 4.87 | -0.20% | 698,600 |
| Aug 26, 2025 | 5.06 | 5.06 | 5.00 | 5.00 | 4.88 | -1.19% | 537,600 |
| Aug 25, 2025 | 5.12 | 5.13 | 5.05 | 5.06 | 4.94 | -0.78% | 332,200 |
| Aug 22, 2025 | 5.16 | 5.22 | 5.07 | 5.10 | 4.98 | -0.97% | 386,500 |
| Aug 21, 2025 | 5.10 | 5.16 | 5.10 | 5.15 | 5.03 | 1.38% | 361,700 |
| Aug 20, 2025 | 4.98 | 5.08 | 4.97 | 5.08 | 4.96 | 2.21% | 1,076,300 |
| Aug 19, 2025 | 5.02 | 5.04 | 4.87 | 4.97 | 4.85 | -0.80% | 1,420,300 |
| Aug 18, 2025 | 5.08 | 5.09 | 5.01 | 5.01 | 4.89 | -1.38% | 807,500 |
| Aug 15, 2025 | 5.10 | 5.10 | 5.04 | 5.08 | 4.96 | 0.20% | 875,800 |
| Aug 14, 2025 | 5.07 | 5.11 | 5.05 | 5.07 | 4.95 | - | 977,800 |
| Aug 13, 2025 | 5.09 | 5.14 | 5.04 | 5.07 | 4.95 | -0.20% | 1,558,000 |
| Aug 12, 2025 | 5.08 | 5.10 | 5.06 | 5.08 | 4.96 | 0.59% | 388,800 |
| Aug 11, 2025 | 5.13 | 5.13 | 5.03 | 5.05 | 4.93 | -1.56% | 638,500 |
| Aug 8, 2025 | 5.10 | 5.13 | 5.06 | 5.13 | 5.01 | 0.98% | 942,400 |
| Aug 7, 2025 | 5.15 | 5.15 | 5.08 | 5.08 | 4.96 | -1.36% | 494,800 |
| Aug 6, 2025 | 5.18 | 5.18 | 5.15 | 5.15 | 5.03 | -0.58% | 227,800 |
| Aug 5, 2025 | 5.16 | 5.21 | 5.16 | 5.18 | 5.06 | 0.39% | 232,600 |
| Aug 4, 2025 | 5.19 | 5.19 | 5.16 | 5.16 | 5.04 | -0.77% | 87,700 |
| Aug 1, 2025 | 5.17 | 5.26 | 5.17 | 5.20 | 5.08 | 0.97% | 297,100 |
| Jul 31, 2025 | 5.19 | 5.19 | 5.14 | 5.15 | 5.03 | -0.77% | 167,300 |
| Jul 30, 2025 | 5.11 | 5.19 | 5.09 | 5.19 | 5.07 | 1.57% | 473,200 |
| Jul 29, 2025 | 5.11 | 5.15 | 5.11 | 5.11 | 4.99 | 0.20% | 247,000 |
| Jul 28, 2025 | 5.12 | 5.18 | 5.09 | 5.10 | 4.98 | - | 427,500 |
| Jul 25, 2025 | 5.16 | 5.16 | 5.09 | 5.10 | 4.98 | -1.16% | 499,500 |
| Jul 24, 2025 | 5.22 | 5.27 | 5.13 | 5.16 | 5.04 | -0.77% | 412,200 |
| Jul 23, 2025 | 5.18 | 5.34 | 5.17 | 5.20 | 5.08 | 0.58% | 2,916,200 |
| Jul 22, 2025 | 5.09 | 5.17 | 5.03 | 5.17 | 5.05 | 1.57% | 1,213,500 |
| Jul 21, 2025 | 5.12 | 5.16 | 5.04 | 5.09 | 4.97 | -0.59% | 536,100 |
| Jul 18, 2025 | 5.17 | 5.20 | 5.04 | 5.12 | 5.00 | -0.78% | 1,855,000 |
| Jul 17, 2025 | 5.34 | 5.34 | 5.13 | 5.16 | 5.04 | -3.19% | 1,544,600 |
| Jul 16, 2025 | 5.41 | 5.41 | 5.33 | 5.33 | 5.20 | -1.48% | 544,200 |
| Jul 15, 2025 | 5.43 | 5.44 | 5.40 | 5.41 | 5.28 | -0.18% | 348,300 |
| Jul 14, 2025 | 5.47 | 5.49 | 5.41 | 5.42 | 5.29 | -0.73% | 472,600 |