AEON Credit Service (M) Berhad (KLSE:AEONCR)
Malaysia · Delayed Price · Currency is MYR 5.86
+0.03 (0.51%)
At close: Jun 9, 2026
KLSE:AEONCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 5.80 | 5.87 | 5.79 | 5.86 | 5.86 | 0.51% | 89,500 |
| Jun 8, 2026 | 5.78 | 5.83 | 5.75 | 5.83 | 5.83 | 0.52% | 325,000 |
| Jun 5, 2026 | 5.78 | 5.85 | 5.78 | 5.80 | 5.80 | - | 105,000 |
| Jun 4, 2026 | 5.83 | 5.84 | 5.77 | 5.80 | 5.80 | - | 205,300 |
| Jun 3, 2026 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | -2.68% | 266,600 |
| May 29, 2026 | 5.95 | 5.97 | 5.92 | 5.96 | 5.96 | - | 251,900 |
| May 28, 2026 | 6.01 | 6.03 | 5.95 | 5.96 | 5.96 | -0.83% | 66,000 |
| May 26, 2026 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | -0.33% | 70,300 |
| May 25, 2026 | 5.97 | 6.04 | 5.95 | 6.03 | 6.03 | 1.17% | 208,700 |
| May 22, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -0.50% | 36,800 |
| May 21, 2026 | 5.99 | 6.05 | 5.96 | 5.99 | 5.99 | - | 222,700 |
| May 20, 2026 | 6.00 | 6.01 | 5.96 | 5.99 | 5.99 | 0.50% | 147,100 |
| May 19, 2026 | 5.96 | 5.98 | 5.95 | 5.96 | 5.96 | - | 161,500 |
| May 18, 2026 | 5.90 | 5.97 | 5.89 | 5.96 | 5.96 | 1.02% | 179,800 |
| May 15, 2026 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | -0.84% | 173,700 |
| May 14, 2026 | 5.98 | 5.99 | 5.94 | 5.95 | 5.95 | 0.17% | 211,600 |
| May 13, 2026 | 5.92 | 5.96 | 5.92 | 5.94 | 5.94 | - | 88,000 |
| May 12, 2026 | 5.99 | 5.99 | 5.92 | 5.94 | 5.94 | -0.50% | 209,800 |
| May 11, 2026 | 5.97 | 6.01 | 5.96 | 5.97 | 5.97 | 0.67% | 267,300 |
| May 8, 2026 | 5.95 | 5.96 | 5.90 | 5.93 | 5.93 | 0.17% | 91,800 |
| May 7, 2026 | 5.98 | 6.03 | 5.90 | 5.92 | 5.92 | -1.50% | 117,200 |
| May 6, 2026 | 6.02 | 6.04 | 5.97 | 6.01 | 6.01 | -0.33% | 145,400 |
| May 5, 2026 | 5.90 | 6.04 | 5.90 | 6.03 | 6.03 | 1.86% | 369,600 |
| May 4, 2026 | 5.91 | 5.98 | 5.87 | 5.92 | 5.92 | 0.17% | 201,600 |
| Apr 30, 2026 | 5.91 | 5.93 | 5.85 | 5.91 | 5.91 | -0.67% | 258,000 |
| Apr 29, 2026 | 5.97 | 6.02 | 5.92 | 5.95 | 5.95 | -1.33% | 145,900 |
| Apr 28, 2026 | 6.02 | 6.03 | 5.99 | 6.03 | 6.03 | 0.17% | 539,700 |
| Apr 27, 2026 | 6.00 | 6.02 | 5.95 | 6.02 | 6.02 | 0.17% | 214,100 |
| Apr 24, 2026 | 6.05 | 6.07 | 6.00 | 6.01 | 6.01 | -1.15% | 115,200 |
| Apr 23, 2026 | 6.04 | 6.08 | 6.02 | 6.08 | 6.08 | 0.83% | 398,400 |
| Apr 22, 2026 | 5.98 | 6.04 | 5.98 | 6.03 | 6.03 | 1.01% | 700,000 |
| Apr 21, 2026 | 5.91 | 5.97 | 5.91 | 5.97 | 5.97 | 1.19% | 551,700 |
| Apr 20, 2026 | 5.82 | 5.92 | 5.78 | 5.90 | 5.90 | 0.85% | 860,400 |
| Apr 17, 2026 | 5.78 | 5.85 | 5.78 | 5.85 | 5.85 | 1.21% | 1,056,400 |
| Apr 16, 2026 | 5.78 | 5.83 | 5.73 | 5.78 | 5.78 | - | 230,200 |
| Apr 15, 2026 | 5.82 | 5.85 | 5.76 | 5.78 | 5.78 | -0.69% | 170,600 |
| Apr 14, 2026 | 5.78 | 5.89 | 5.77 | 5.82 | 5.82 | 0.69% | 181,300 |
| Apr 13, 2026 | 5.75 | 5.80 | 5.70 | 5.78 | 5.78 | 0.52% | 182,800 |
| Apr 10, 2026 | 5.68 | 5.78 | 5.68 | 5.75 | 5.75 | 1.23% | 264,100 |
| Apr 9, 2026 | 5.70 | 5.76 | 5.67 | 5.68 | 5.68 | 0.18% | 322,200 |
| Apr 8, 2026 | 5.62 | 5.70 | 5.56 | 5.67 | 5.67 | 5.78% | 610,500 |
| Apr 7, 2026 | 5.36 | 5.40 | 5.33 | 5.36 | 5.36 | -0.19% | 238,800 |
| Apr 6, 2026 | 5.40 | 5.40 | 5.36 | 5.37 | 5.37 | -0.37% | 172,300 |
| Apr 3, 2026 | 5.45 | 5.45 | 5.36 | 5.39 | 5.39 | 0.19% | 86,200 |
| Apr 2, 2026 | 5.45 | 5.45 | 5.37 | 5.38 | 5.38 | -1.28% | 75,600 |
| Apr 1, 2026 | 5.41 | 5.45 | 5.35 | 5.45 | 5.45 | 0.74% | 189,100 |
| Mar 31, 2026 | 5.30 | 5.43 | 5.30 | 5.41 | 5.41 | 2.08% | 209,300 |
| Mar 30, 2026 | 5.36 | 5.36 | 5.26 | 5.30 | 5.30 | -0.75% | 268,200 |
| Mar 27, 2026 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | -0.74% | 155,700 |
| Mar 26, 2026 | 5.39 | 5.39 | 5.37 | 5.38 | 5.38 | -0.19% | 73,800 |