Skip to main content
logo
Aeon Co. (M) Bhd. (KLSE:AEON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.170
-0.010 (-0.85%)
At close: May 19, 2026

Aeon Co. (M) Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20261.151.191.151.181.181.72%2,164,100
May 15, 20261.191.191.151.161.16-2.52%2,846,700
May 14, 20261.171.191.171.191.190.85%1,694,500
May 13, 20261.171.181.161.181.180.85%925,600
May 12, 20261.171.191.161.171.17-1,593,300
May 11, 20261.151.181.151.171.171.74%1,298,500
May 8, 20261.171.171.141.151.15-1.71%7,704,200
May 7, 20261.171.181.161.171.17-3,032,500
May 6, 20261.141.171.141.171.173.54%2,110,900
May 5, 20261.151.171.131.131.13-2.59%3,601,500
May 4, 20261.171.181.151.161.16-2,745,500
Apr 30, 20261.181.181.161.161.16-1.69%1,237,100
Apr 29, 20261.181.181.171.181.18-762,300
Apr 28, 20261.181.191.161.181.180.85%1,608,100
Apr 27, 20261.181.201.171.171.17-0.85%1,755,100
Apr 24, 20261.191.191.161.181.18-0.84%2,110,600
Apr 23, 20261.171.191.171.191.191.71%2,227,600
Apr 22, 20261.161.191.151.171.170.86%3,557,500
Apr 21, 20261.171.191.141.161.16-2,575,400
Apr 20, 20261.171.181.161.161.16-1.69%1,542,800
Apr 17, 20261.121.191.111.181.186.31%4,813,100
Apr 16, 20261.121.121.111.111.11-0.89%2,068,100
Apr 15, 20261.101.131.101.121.121.82%3,557,000
Apr 14, 20261.111.121.091.101.10-2,245,000
Apr 13, 20261.111.121.091.101.10-0.90%953,700
Apr 10, 20261.131.131.111.111.11-0.89%1,246,700
Apr 9, 20261.121.131.101.121.12-2,343,800
Apr 8, 20261.111.131.111.121.121.82%5,006,800
Apr 7, 20261.101.121.091.101.10-3,453,800
Apr 6, 20261.101.111.091.101.10-5,651,600
Apr 3, 20261.101.111.091.101.10-2,421,600
Apr 2, 20261.111.111.081.101.10-0.90%4,021,000
Apr 1, 20261.091.111.091.111.113.74%2,834,800
Mar 31, 20261.061.081.051.071.071.90%751,700
Mar 30, 20261.061.081.051.051.05-2.78%1,736,400
Mar 27, 20261.071.081.061.081.080.93%952,600
Mar 26, 20261.081.081.051.071.07-0.93%2,746,700
Mar 25, 20261.091.111.061.081.08-3,299,500
Mar 24, 20261.091.101.071.081.08-0.92%1,742,500
Mar 19, 20261.121.121.081.091.09-3.54%7,447,700
Mar 18, 20261.141.141.131.131.13-944,200
Mar 17, 20261.141.151.131.131.13-679,200
Mar 16, 20261.151.161.121.131.13-0.88%1,127,100
Mar 13, 20261.141.161.131.141.14-871,700
Mar 12, 20261.121.151.121.141.14-0.87%2,007,500
Mar 11, 20261.171.181.131.151.15-1.71%2,874,500
Mar 10, 20261.181.191.161.171.171.74%2,429,000
Mar 9, 20261.151.171.121.151.15-2.54%4,191,000
Mar 6, 20261.171.181.151.181.18-2,217,500
Mar 5, 20261.181.201.171.181.18-1,662,800