Aeon Co. (M) Bhd. (KLSE:AEON)
Malaysia · Delayed Price · Currency is MYR 1.300
+0.010 (0.78%)
At close: Oct 21, 2025
Aeon Co. (M) Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 2,052,100 |
| Oct 17, 2025 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 2,151,200 |
| Oct 16, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 1,264,700 |
| Oct 15, 2025 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 2,364,600 |
| Oct 14, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 1,278,000 |
| Oct 13, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 572,000 |
| Oct 10, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 1,198,600 |
| Oct 9, 2025 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 1,425,300 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 3,878,500 |
| Oct 7, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 1,950,900 |
| Oct 6, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 308,100 |
| Oct 3, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 829,500 |
| Oct 2, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 1,859,900 |
| Oct 1, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 2,602,800 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 784,400 |
| Sep 29, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 1,912,400 |
| Sep 26, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 2,422,400 |
| Sep 25, 2025 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | 2.36% | 3,662,800 |
| Sep 24, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 2.42% | 2,634,100 |
| Sep 23, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 1,151,100 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 1,533,500 |
| Sep 19, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 1,391,000 |
| Sep 18, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 2,771,100 |
| Sep 17, 2025 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 2,173,100 |
| Sep 12, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 1,370,900 |
| Sep 11, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 1,043,300 |
| Sep 10, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 1,184,600 |
| Sep 9, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 1,378,100 |
| Sep 8, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 400,700 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -1.54% | 3,901,800 |
| Sep 3, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 2,158,100 |
| Sep 2, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 2,536,500 |
| Aug 29, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 1,841,400 |
| Aug 28, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 1,409,900 |
| Aug 27, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 770,800 |
| Aug 26, 2025 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -2.96% | 5,438,200 |
| Aug 25, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 703,600 |
| Aug 22, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 1,393,100 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 1,542,200 |
| Aug 20, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 1,641,300 |
| Aug 19, 2025 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | - | 1,356,000 |
| Aug 18, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | - | 972,900 |
| Aug 15, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 293,200 |
| Aug 14, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 2,084,800 |
| Aug 13, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 3,208,000 |
| Aug 12, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 181,500 |
| Aug 11, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 447,700 |
| Aug 8, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 872,000 |
| Aug 7, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 233,800 |
| Aug 6, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 950,600 |