Aeon Co. (M) Bhd. (KLSE:AEON)
Malaysia · Delayed Price · Currency is MYR 0.9550
-0.0150 (-1.55%)
At close: Sep 21, 2026
Aeon Co. (M) Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 6,835,300 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 1,967,400 |
| Aug 14, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 2,051,300 |
| Aug 13, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 1,216,500 |
| Aug 12, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 652,900 |
| Aug 11, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 3,321,900 |
| 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 |