AEON Credit Service (M) Berhad (KLSE:AEONCR)
Malaysia · Delayed Price · Currency is MYR 5.46
-0.02 (-0.36%)
At close: Mar 19, 2026
KLSE:AEONCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.48 | 5.52 | 5.42 | 5.46 | 5.46 | -0.36% | 120,100 |
| Mar 18, 2026 | 5.46 | 5.53 | 5.45 | 5.48 | 5.48 | 0.92% | 155,700 |
| Mar 17, 2026 | 5.44 | 5.45 | 5.39 | 5.43 | 5.43 | 0.56% | 137,300 |
| Mar 16, 2026 | 5.39 | 5.41 | 5.33 | 5.40 | 5.40 | 0.19% | 74,600 |
| Mar 13, 2026 | 5.41 | 5.41 | 5.38 | 5.39 | 5.39 | -0.37% | 49,600 |
| Mar 12, 2026 | 5.42 | 5.44 | 5.36 | 5.41 | 5.41 | -0.55% | 96,800 |
| Mar 11, 2026 | 5.42 | 5.46 | 5.40 | 5.44 | 5.44 | 1.49% | 180,400 |
| Mar 10, 2026 | 5.30 | 5.43 | 5.30 | 5.36 | 5.36 | 2.29% | 387,300 |
| Mar 9, 2026 | 5.39 | 5.39 | 5.20 | 5.24 | 5.24 | -2.78% | 1,780,800 |
| Mar 6, 2026 | 5.51 | 5.51 | 5.39 | 5.39 | 5.39 | -2.18% | 450,400 |
| Mar 5, 2026 | 5.59 | 5.64 | 5.50 | 5.51 | 5.51 | -1.43% | 394,000 |
| Mar 4, 2026 | 5.63 | 5.64 | 5.57 | 5.59 | 5.59 | -0.89% | 362,700 |
| Mar 3, 2026 | 5.70 | 5.71 | 5.63 | 5.64 | 5.64 | -0.35% | 193,400 |
| Mar 2, 2026 | 5.76 | 5.76 | 5.66 | 5.66 | 5.66 | -2.41% | 350,100 |
| Feb 27, 2026 | 5.86 | 5.86 | 5.77 | 5.80 | 5.80 | -1.19% | 385,400 |
| Feb 26, 2026 | 5.89 | 5.89 | 5.82 | 5.87 | 5.87 | 0.17% | 105,100 |
| Feb 25, 2026 | 5.86 | 5.86 | 5.81 | 5.86 | 5.86 | -0.68% | 157,700 |
| Feb 24, 2026 | 5.91 | 5.91 | 5.82 | 5.90 | 5.90 | -0.84% | 181,300 |
| Feb 23, 2026 | 5.83 | 5.95 | 5.83 | 5.95 | 5.95 | 2.23% | 85,600 |
| Feb 20, 2026 | 5.84 | 5.87 | 5.77 | 5.82 | 5.82 | -0.68% | 97,800 |
| Feb 19, 2026 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 1.03% | 87,600 |
| Feb 16, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.51% | 135,500 |
| Feb 13, 2026 | 5.89 | 5.90 | 5.83 | 5.83 | 5.83 | -1.02% | 85,400 |
| Feb 12, 2026 | 5.88 | 5.90 | 5.81 | 5.89 | 5.89 | 0.17% | 138,700 |
| Feb 11, 2026 | 5.90 | 5.92 | 5.87 | 5.88 | 5.88 | -1.18% | 80,600 |
| Feb 10, 2026 | 5.93 | 5.96 | 5.87 | 5.95 | 5.95 | 0.34% | 96,600 |
| Feb 9, 2026 | 5.90 | 5.95 | 5.90 | 5.93 | 5.93 | 1.02% | 76,100 |
| Feb 6, 2026 | 5.96 | 5.96 | 5.86 | 5.87 | 5.87 | -2.00% | 176,900 |
| Feb 5, 2026 | 6.03 | 6.06 | 5.96 | 5.99 | 5.99 | -0.66% | 216,700 |
| Feb 4, 2026 | 6.01 | 6.06 | 6.01 | 6.03 | 6.03 | 0.33% | 244,100 |
| Feb 3, 2026 | 5.87 | 6.05 | 5.86 | 6.01 | 6.01 | 2.39% | 301,000 |
| Jan 30, 2026 | 5.90 | 5.98 | 5.85 | 5.87 | 5.87 | -0.51% | 142,500 |
| Jan 29, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.83% | 335,800 |
| Jan 28, 2026 | 6.08 | 6.08 | 5.96 | 6.01 | 6.01 | -1.15% | 266,300 |
| Jan 27, 2026 | 6.04 | 6.10 | 6.04 | 6.08 | 6.08 | 0.83% | 187,200 |
| Jan 26, 2026 | 6.09 | 6.13 | 6.01 | 6.03 | 6.03 | -0.99% | 231,600 |
| Jan 23, 2026 | 6.00 | 6.11 | 6.00 | 6.09 | 6.09 | 1.50% | 291,300 |
| Jan 22, 2026 | 5.98 | 6.00 | 5.94 | 6.00 | 6.00 | 0.33% | 101,800 |
| Jan 21, 2026 | 5.99 | 6.00 | 5.92 | 5.98 | 5.98 | -0.17% | 120,400 |
| Jan 20, 2026 | 6.05 | 6.05 | 5.96 | 5.99 | 5.99 | -0.83% | 176,600 |
| Jan 19, 2026 | 6.00 | 6.08 | 6.00 | 6.04 | 6.04 | 0.67% | 211,000 |
| Jan 16, 2026 | 5.93 | 6.00 | 5.91 | 6.00 | 6.00 | 1.18% | 538,800 |
| Jan 15, 2026 | 5.88 | 5.93 | 5.83 | 5.93 | 5.93 | 0.85% | 330,300 |
| Jan 14, 2026 | 5.76 | 5.89 | 5.74 | 5.88 | 5.88 | 2.08% | 210,100 |
| Jan 13, 2026 | 5.76 | 5.80 | 5.76 | 5.76 | 5.76 | -0.52% | 140,600 |
| Jan 12, 2026 | 5.85 | 5.87 | 5.77 | 5.79 | 5.79 | -1.03% | 219,400 |
| Jan 9, 2026 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -0.68% | 89,200 |
| Jan 8, 2026 | 5.90 | 5.90 | 5.85 | 5.89 | 5.89 | - | 136,800 |
| Jan 7, 2026 | 5.89 | 5.90 | 5.81 | 5.89 | 5.89 | - | 204,200 |
| Jan 6, 2026 | 5.85 | 5.90 | 5.85 | 5.89 | 5.89 | 0.68% | 358,300 |