Aeon Co. (M) Bhd. (KLSE:AEON)
Malaysia · Delayed Price · Currency is MYR 0.8950
-0.0100 (-1.10%)
At close: Oct 30, 2026
Aeon Co. (M) Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 1,385,200 |
| Oct 29, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.55% | 803,600 |
| Oct 28, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 0.55% | 2,013,700 |
| Oct 27, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -6.22% | 4,528,200 |
| Oct 26, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.52% | 448,400 |
| Oct 23, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 576,400 |
| Oct 22, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.12% | 821,000 |
| Oct 21, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.61% | 210,500 |
| Oct 20, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.53% | 187,600 |
| Oct 19, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.53% | 756,400 |
| Oct 16, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | 0.53% | 393,500 |
| Oct 15, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.06% | 292,100 |
| Oct 14, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 488,800 |
| Oct 13, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.55% | 432,200 |
| Oct 12, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | - | 601,000 |
| Oct 9, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 3.21% | 770,400 |
| Oct 8, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 698,000 |
| Oct 7, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.06% | 535,600 |
| Oct 6, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.61% | 311,700 |
| Oct 5, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 294,100 |
| Oct 2, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 837,300 |
| Oct 1, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.60% | 1,165,000 |
| Sep 30, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 1,483,000 |
| Sep 29, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 787,800 |
| Sep 28, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.52% | 328,300 |
| Sep 25, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 565,500 |
| Sep 24, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.04% | 733,100 |
| Sep 23, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.05% | 547,900 |
| Sep 22, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 938,400 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.55% | 788,100 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 1,648,800 |
| Sep 17, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.51% | 858,100 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 699,800 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 985,200 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 838,700 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,491,800 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,068,600 |
| Sep 8, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 651,900 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 925,000 |
| Sep 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 1,000,700 |
| Sep 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 1,664,400 |
| Sep 2, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 456,500 |
| Sep 1, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 1,134,000 |
| Aug 28, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,901,300 |
| Aug 27, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 1,770,100 |
| Aug 26, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 1,529,700 |
| Aug 24, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,614,400 |
| Aug 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,826,500 |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,167,900 |
| Aug 19, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 1,457,900 |