Aeon Co. (M) Bhd. (KLSE:AEON)
Malaysia · Delayed Price · Currency is MYR 1.020
-0.010 (-0.97%)
At close: Aug 11, 2026
Aeon Co. (M) Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 1,208,700 |
| Aug 7, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 3,521,700 |
| Aug 6, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,504,100 |
| Aug 5, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 2,318,900 |
| Aug 4, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 638,700 |
| Aug 3, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 1,590,900 |
| Jul 31, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 423,800 |
| Jul 30, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 335,400 |
| Jul 29, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 3,931,200 |
| Jul 28, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 141,000 |
| Jul 27, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.94% | 184,800 |
| Jul 24, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 558,900 |
| Jul 23, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 636,600 |
| Jul 22, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 492,200 |
| Jul 21, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | - | 2,455,100 |
| Jul 20, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 411,900 |
| Jul 17, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 896,100 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | 2,357,900 |
| Jul 15, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 1,109,900 |
| Jul 14, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 763,300 |
| Jul 13, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | - | 242,700 |
| Jul 10, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 1,008,200 |
| Jul 9, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 2,322,900 |
| Jul 8, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 4,347,100 |
| Jul 7, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 2,659,800 |
| Jul 6, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | - | 2,774,100 |
| Jul 3, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 1,340,400 |
| Jul 2, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 340,000 |
| Jul 1, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 2,599,900 |
| Jun 30, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 624,000 |
| Jun 29, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 618,000 |
| Jun 26, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 1,301,300 |
| Jun 25, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 439,300 |
| Jun 24, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 518,900 |
| Jun 23, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 544,200 |
| Jun 22, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 882,800 |
| Jun 19, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 651,100 |
| Jun 18, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 1,986,100 |
| Jun 16, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 1,701,200 |
| Jun 15, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 1,758,100 |
| Jun 12, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 1,500,200 |
| Jun 11, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 1,413,100 |
| Jun 10, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,118,000 |
| Jun 9, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 1,575,800 |
| Jun 8, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 1,104,200 |
| Jun 5, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 2,562,900 |
| Jun 4, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 2,519,600 |
| Jun 3, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 3,873,500 |
| May 29, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.40% | 7,815,800 |
| May 28, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.08 | -0.88% | 5,304,700 |