Aeon Co. (M) Bhd. (KLSE:AEON)
Malaysia · Delayed Price · Currency is MYR 1.090
-0.040 (-3.54%)
At close: Mar 19, 2026
Aeon Co. (M) Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 7,447,700 |
| Mar 18, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 944,200 |
| Mar 17, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 679,200 |
| Mar 16, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 1,127,100 |
| Mar 13, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 871,700 |
| Mar 12, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 2,007,500 |
| Mar 11, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 2,874,500 |
| Mar 10, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 1.74% | 2,429,000 |
| Mar 9, 2026 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | -2.54% | 4,191,000 |
| Mar 6, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | - | 2,217,500 |
| Mar 5, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 1,662,800 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 4,233,200 |
| Mar 3, 2026 | 1.23 | 1.25 | 1.18 | 1.20 | 1.20 | -2.44% | 3,762,300 |
| Mar 2, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 3,674,100 |
| Feb 27, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 2,775,300 |
| Feb 26, 2026 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 3,301,800 |
| Feb 25, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 6,842,000 |
| Feb 24, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 2,039,400 |
| Feb 23, 2026 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 3.15% | 3,837,400 |
| Feb 20, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 3,049,900 |
| Feb 19, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 1,360,600 |
| Feb 16, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 2,185,500 |
| Feb 13, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 2,516,800 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 2,931,500 |
| Feb 11, 2026 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 3.20% | 7,952,600 |
| Feb 10, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | - | 3,393,200 |
| Feb 9, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 4,009,700 |
| Feb 6, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 1,457,600 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 5,547,700 |
| Feb 4, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 2,709,100 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | - | 3,688,500 |
| Jan 30, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 3,506,500 |
| Jan 29, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 4,032,400 |
| Jan 28, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 3,374,900 |
| Jan 27, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 6,690,700 |
| Jan 26, 2026 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 2.46% | 10,470,600 |
| Jan 23, 2026 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | 1.67% | 6,559,000 |
| Jan 22, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -1.64% | 6,930,200 |
| Jan 21, 2026 | 1.15 | 1.23 | 1.14 | 1.22 | 1.22 | 5.17% | 10,527,300 |
| Jan 20, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 2.65% | 5,878,800 |
| Jan 19, 2026 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | 3.67% | 9,221,200 |
| Jan 16, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 4,654,500 |
| Jan 15, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 5,292,200 |
| Jan 14, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 3,827,800 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 3,421,300 |
| Jan 12, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 7,983,800 |
| Jan 9, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 4.63% | 6,100,200 |
| Jan 8, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 1,940,000 |
| Jan 7, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 1,777,000 |
| Jan 6, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 1,304,800 |