Aeon Co. (M) Bhd. (KLSE:AEON)
Malaysia · Delayed Price · Currency is MYR 1.280
-0.020 (-1.54%)
At close: Sep 4, 2025
Aeon Co. (M) Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 3,876,800 |
| Aug 4, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 2,175,000 |
| Aug 1, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 1.55% | 2,714,200 |
| Jul 31, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 2,753,300 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 2,350,200 |
| Jul 29, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 2,860,400 |
| Jul 28, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | - | 4,796,800 |
| Jul 25, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -2.17% | 6,492,900 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 2,311,100 |
| Jul 23, 2025 | 1.38 | 1.45 | 1.38 | 1.40 | 1.40 | 2.19% | 17,487,700 |
| Jul 22, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 2,379,100 |
| Jul 21, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 2,883,900 |
| Jul 18, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 1,738,100 |
| Jul 17, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 2,364,700 |
| Jul 16, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 1,703,900 |
| Jul 15, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.42% | 1,367,400 |
| Jul 14, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 2,531,200 |
| Jul 11, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 3,090,300 |
| Jul 10, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | - | 340,800 |
| Jul 9, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 1,923,500 |
| Jul 8, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | - | 545,300 |
| Jul 7, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -2.11% | 1,213,400 |
| Jul 4, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 695,400 |
| Jul 3, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | - | 471,800 |
| Jul 2, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 186,200 |
| Jul 1, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | - | 696,400 |
| Jun 30, 2025 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 2,895,900 |
| Jun 26, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 2,248,600 |
| Jun 25, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 1,349,800 |