AEON Credit Service (M) Berhad (KLSE:AEONCR)
Malaysia · Delayed Price · Currency is MYR 5.62
0.00 (0.00%)
At close: Jul 21, 2026
KLSE:AEONCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.62 | 5.65 | 5.59 | 5.62 | 5.62 | - | 226,300 |
| Jul 20, 2026 | 5.61 | 5.69 | 5.59 | 5.62 | 5.62 | 0.18% | 473,900 |
| Jul 17, 2026 | 5.66 | 5.66 | 5.58 | 5.61 | 5.61 | -0.18% | 426,700 |
| Jul 16, 2026 | 5.63 | 5.65 | 5.60 | 5.62 | 5.62 | 0.36% | 182,200 |
| Jul 15, 2026 | 5.65 | 5.67 | 5.59 | 5.60 | 5.60 | -0.88% | 1,171,900 |
| Jul 14, 2026 | 5.73 | 5.73 | 5.65 | 5.65 | 5.65 | -1.57% | 290,700 |
| Jul 13, 2026 | 5.72 | 5.75 | 5.70 | 5.74 | 5.74 | 0.35% | 226,100 |
| Jul 10, 2026 | 5.78 | 5.85 | 5.72 | 5.72 | 5.72 | -1.04% | 320,900 |
| Jul 9, 2026 | 5.75 | 5.79 | 5.60 | 5.78 | 5.78 | 0.52% | 454,200 |
| Jul 8, 2026 | 5.61 | 5.85 | 5.60 | 5.75 | 5.75 | 2.68% | 396,600 |
| Jul 7, 2026 | 5.62 | 5.65 | 5.60 | 5.60 | 5.60 | 0.18% | 655,500 |
| Jul 6, 2026 | 5.60 | 5.61 | 5.54 | 5.59 | 5.59 | - | 158,800 |
| Jul 3, 2026 | 5.60 | 5.60 | 5.56 | 5.59 | 5.59 | 0.54% | 76,800 |
| Jul 2, 2026 | 5.58 | 5.62 | 5.55 | 5.56 | 5.56 | -0.36% | 258,400 |
| Jul 1, 2026 | 5.64 | 5.65 | 5.55 | 5.58 | 5.58 | -1.11% | 410,800 |
| Jun 30, 2026 | 5.86 | 5.87 | 5.80 | 5.82 | 5.64 | -0.51% | 976,800 |
| Jun 29, 2026 | 5.79 | 5.85 | 5.79 | 5.85 | 5.67 | 1.21% | 240,200 |
| Jun 26, 2026 | 5.85 | 5.87 | 5.78 | 5.78 | 5.60 | -1.53% | 722,000 |
| Jun 25, 2026 | 5.88 | 5.94 | 5.83 | 5.87 | 5.69 | -0.17% | 307,800 |
| Jun 24, 2026 | 5.86 | 5.94 | 5.86 | 5.88 | 5.70 | 0.34% | 316,700 |
| Jun 23, 2026 | 5.88 | 5.88 | 5.83 | 5.86 | 5.68 | -0.34% | 271,500 |
| Jun 22, 2026 | 5.93 | 5.93 | 5.87 | 5.88 | 5.70 | -0.84% | 172,100 |
| Jun 19, 2026 | 5.93 | 5.94 | 5.88 | 5.93 | 5.75 | 0.51% | 185,100 |
| Jun 18, 2026 | 5.93 | 5.93 | 5.88 | 5.90 | 5.72 | - | 126,700 |
| Jun 16, 2026 | 5.91 | 5.94 | 5.87 | 5.90 | 5.72 | -0.51% | 95,300 |
| Jun 15, 2026 | 5.91 | 5.97 | 5.87 | 5.93 | 5.75 | 1.19% | 164,200 |
| Jun 12, 2026 | 5.88 | 5.92 | 5.84 | 5.86 | 5.68 | -0.34% | 69,600 |
| Jun 11, 2026 | 5.83 | 5.88 | 5.82 | 5.88 | 5.70 | 0.68% | 59,700 |
| Jun 10, 2026 | 5.86 | 5.88 | 5.84 | 5.84 | 5.66 | -0.34% | 76,300 |
| Jun 9, 2026 | 5.80 | 5.87 | 5.79 | 5.86 | 5.68 | 0.51% | 89,500 |
| Jun 8, 2026 | 5.78 | 5.83 | 5.75 | 5.83 | 5.65 | 0.52% | 325,000 |
| Jun 5, 2026 | 5.78 | 5.85 | 5.78 | 5.80 | 5.62 | - | 105,000 |
| Jun 4, 2026 | 5.83 | 5.84 | 5.77 | 5.80 | 5.62 | - | 205,300 |
| Jun 3, 2026 | 5.96 | 5.96 | 5.80 | 5.80 | 5.62 | -2.68% | 266,600 |
| May 29, 2026 | 5.95 | 5.97 | 5.92 | 5.96 | 5.78 | - | 251,900 |
| May 28, 2026 | 6.01 | 6.03 | 5.95 | 5.96 | 5.78 | -0.83% | 66,000 |
| May 26, 2026 | 6.05 | 6.05 | 6.00 | 6.01 | 5.83 | -0.33% | 70,300 |
| May 25, 2026 | 5.97 | 6.04 | 5.95 | 6.03 | 5.85 | 1.17% | 208,700 |
| May 22, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.78 | -0.50% | 36,800 |
| May 21, 2026 | 5.99 | 6.05 | 5.96 | 5.99 | 5.81 | - | 222,700 |
| May 20, 2026 | 6.00 | 6.01 | 5.96 | 5.99 | 5.81 | 0.50% | 147,100 |
| May 19, 2026 | 5.96 | 5.98 | 5.95 | 5.96 | 5.78 | - | 161,500 |
| May 18, 2026 | 5.90 | 5.97 | 5.89 | 5.96 | 5.78 | 1.02% | 179,800 |
| May 15, 2026 | 5.98 | 5.98 | 5.90 | 5.90 | 5.72 | -0.84% | 173,700 |
| May 14, 2026 | 5.98 | 5.99 | 5.94 | 5.95 | 5.77 | 0.17% | 211,600 |
| May 13, 2026 | 5.92 | 5.96 | 5.92 | 5.94 | 5.76 | - | 88,000 |
| May 12, 2026 | 5.99 | 5.99 | 5.92 | 5.94 | 5.76 | -0.50% | 209,800 |
| May 11, 2026 | 5.97 | 6.01 | 5.96 | 5.97 | 5.79 | 0.67% | 267,300 |
| May 8, 2026 | 5.95 | 5.96 | 5.90 | 5.93 | 5.75 | 0.17% | 91,800 |
| May 7, 2026 | 5.98 | 6.03 | 5.90 | 5.92 | 5.74 | -1.50% | 117,200 |