Skip to main content
logo
Aeon Co. (M) Bhd. (KLSE:AEON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.050
-0.010 (-0.94%)
At close: Jun 9, 2026

Aeon Co. (M) Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20261.061.071.041.051.05-0.94%1,575,800
Jun 8, 20261.091.091.061.061.06-2.75%1,104,200
Jun 5, 20261.091.101.081.091.09-0.91%2,562,900
Jun 4, 20261.071.101.071.101.102.80%2,519,600
Jun 3, 20261.061.091.051.071.070.94%3,873,500
May 29, 20261.081.091.051.061.06-1.40%7,815,800
May 28, 20261.141.141.101.121.08-0.88%5,304,700
May 26, 20261.151.151.111.131.08-1.74%6,851,000
May 25, 20261.151.151.131.151.100.88%3,684,800
May 22, 20261.151.161.121.141.09-0.87%2,800,900
May 21, 20261.171.171.141.151.10-0.86%3,576,300
May 20, 20261.171.181.151.161.11-0.85%4,475,800
May 19, 20261.201.211.161.171.12-0.85%3,632,700
May 18, 20261.151.191.151.181.131.72%2,164,100
May 15, 20261.191.191.151.161.11-2.52%2,846,700
May 14, 20261.171.191.171.191.140.85%1,694,500
May 13, 20261.171.181.161.181.130.85%925,600
May 12, 20261.171.191.161.171.12-1,593,300
May 11, 20261.151.181.151.171.121.74%1,298,500
May 8, 20261.171.171.141.151.10-1.71%7,704,200
May 7, 20261.171.181.161.171.12-3,032,500
May 6, 20261.141.171.141.171.123.54%2,110,900
May 5, 20261.151.171.131.131.08-2.59%3,601,500
May 4, 20261.171.181.151.161.11-2,745,500
Apr 30, 20261.181.181.161.161.11-1.69%1,237,100
Apr 29, 20261.181.181.171.181.13-762,300
Apr 28, 20261.181.191.161.181.130.85%1,608,100
Apr 27, 20261.181.201.171.171.12-0.85%1,755,100
Apr 24, 20261.191.191.161.181.13-0.84%2,110,600
Apr 23, 20261.171.191.171.191.141.71%2,227,600
Apr 22, 20261.161.191.151.171.120.86%3,557,500
Apr 21, 20261.171.191.141.161.11-2,575,400
Apr 20, 20261.171.181.161.161.11-1.69%1,542,800
Apr 17, 20261.121.191.111.181.136.31%4,813,100
Apr 16, 20261.121.121.111.111.07-0.89%2,068,100
Apr 15, 20261.101.131.101.121.081.82%3,557,000
Apr 14, 20261.111.121.091.101.06-2,245,000
Apr 13, 20261.111.121.091.101.06-0.90%953,700
Apr 10, 20261.131.131.111.111.07-0.89%1,246,700
Apr 9, 20261.121.131.101.121.08-2,343,800
Apr 8, 20261.111.131.111.121.081.82%5,006,800
Apr 7, 20261.101.121.091.101.06-3,453,800
Apr 6, 20261.101.111.091.101.06-5,651,600
Apr 3, 20261.101.111.091.101.06-2,421,600
Apr 2, 20261.111.111.081.101.06-0.90%4,021,000
Apr 1, 20261.091.111.091.111.073.74%2,834,800
Mar 31, 20261.061.081.051.071.031.90%751,700
Mar 30, 20261.061.081.051.051.01-2.78%1,736,400
Mar 27, 20261.071.081.061.081.040.93%952,600
Mar 26, 20261.081.081.051.071.03-0.93%2,746,700