Skip to main content
logo
Aeon Co. (M) Bhd. (KLSE:AEON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.080
0.00 (0.00%)
At close: Jul 21, 2026

Aeon Co. (M) Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20261.061.081.061.081.081.89%411,900
Jul 17, 20261.051.071.051.061.06-896,100
Jul 16, 20261.071.071.051.061.06-1.85%2,357,900
Jul 15, 20261.061.081.061.081.081.89%1,109,900
Jul 14, 20261.081.081.061.061.06-1.85%763,300
Jul 13, 20261.071.091.071.081.08-242,700
Jul 10, 20261.081.091.071.081.08-1,008,200
Jul 9, 20261.051.081.041.081.082.86%2,322,900
Jul 8, 20261.051.071.041.051.05-4,347,100
Jul 7, 20261.071.081.051.051.05-0.94%2,659,800
Jul 6, 20261.071.091.061.061.06-2,774,100
Jul 3, 20261.051.081.051.061.060.95%1,340,400
Jul 2, 20261.041.051.041.051.050.96%340,000
Jul 1, 20261.051.061.041.041.04-0.95%2,599,900
Jun 30, 20261.051.051.041.051.05-624,000
Jun 29, 20261.061.061.041.051.05-0.94%618,000
Jun 26, 20261.051.061.041.061.060.95%1,301,300
Jun 25, 20261.061.071.051.051.05-0.94%439,300
Jun 24, 20261.071.071.051.061.06-518,900
Jun 23, 20261.071.071.061.061.06-1.85%544,200
Jun 22, 20261.081.091.061.081.080.93%882,800
Jun 19, 20261.091.091.071.071.07-1.83%651,100
Jun 18, 20261.061.091.061.091.092.83%1,986,100
Jun 16, 20261.071.081.061.061.06-1,701,200
Jun 15, 20261.061.081.061.061.060.95%1,758,100
Jun 12, 20261.061.061.041.051.05-0.94%1,500,200
Jun 11, 20261.051.071.041.061.060.95%1,413,100
Jun 10, 20261.051.061.041.051.05-1,118,000
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