AEON Credit Service (M) Berhad (KLSE:AEONCR)
Malaysia · Delayed Price · Currency is MYR 5.29
+0.04 (0.76%)
At close: Sep 21, 2026
KLSE:AEONCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.26 | 5.33 | 5.26 | 5.29 | 5.29 | 0.76% | 282,800 |
| Sep 18, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 331,300 |
| Sep 17, 2026 | 5.30 | 5.36 | 5.28 | 5.30 | 5.30 | - | 443,200 |
| Sep 15, 2026 | 5.36 | 5.38 | 5.28 | 5.30 | 5.30 | -1.49% | 546,200 |
| Sep 14, 2026 | 5.39 | 5.41 | 5.36 | 5.38 | 5.38 | -0.19% | 436,000 |
| Sep 11, 2026 | 5.43 | 5.45 | 5.39 | 5.39 | 5.39 | -1.28% | 264,600 |
| Sep 10, 2026 | 5.48 | 5.49 | 5.43 | 5.46 | 5.46 | -0.18% | 311,100 |
| Sep 9, 2026 | 5.54 | 5.55 | 5.47 | 5.47 | 5.47 | -1.44% | 373,000 |
| Sep 8, 2026 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | - | 349,500 |
| Sep 7, 2026 | 5.54 | 5.57 | 5.54 | 5.55 | 5.55 | 0.36% | 214,600 |
| Sep 4, 2026 | 5.60 | 5.60 | 5.53 | 5.53 | 5.53 | -1.60% | 178,800 |
| Sep 3, 2026 | 5.53 | 5.62 | 5.51 | 5.62 | 5.62 | 1.63% | 275,800 |
| Sep 2, 2026 | 5.58 | 5.58 | 5.51 | 5.53 | 5.53 | -0.72% | 238,100 |
| Sep 1, 2026 | 5.62 | 5.62 | 5.56 | 5.57 | 5.57 | -0.89% | 233,600 |
| Aug 28, 2026 | 5.67 | 5.67 | 5.61 | 5.62 | 5.62 | -0.88% | 308,400 |
| Aug 27, 2026 | 5.67 | 5.69 | 5.64 | 5.67 | 5.67 | 0.18% | 225,500 |
| Aug 26, 2026 | 5.64 | 5.68 | 5.62 | 5.66 | 5.66 | 0.89% | 378,200 |
| Aug 24, 2026 | 5.69 | 5.70 | 5.60 | 5.61 | 5.61 | -0.71% | 879,300 |
| Aug 21, 2026 | 5.67 | 5.69 | 5.65 | 5.65 | 5.65 | -0.88% | 305,900 |
| Aug 20, 2026 | 5.73 | 5.73 | 5.67 | 5.70 | 5.70 | -0.18% | 216,600 |
| Aug 19, 2026 | 5.72 | 5.75 | 5.68 | 5.71 | 5.71 | -0.52% | 222,700 |
| Aug 18, 2026 | 5.72 | 5.74 | 5.67 | 5.74 | 5.74 | 0.53% | 249,100 |
| Aug 17, 2026 | 5.70 | 5.72 | 5.68 | 5.71 | 5.71 | 0.18% | 284,300 |
| Aug 14, 2026 | 5.74 | 5.74 | 5.67 | 5.70 | 5.70 | -0.70% | 104,900 |
| Aug 13, 2026 | 5.73 | 5.77 | 5.72 | 5.74 | 5.74 | 0.35% | 213,500 |
| Aug 12, 2026 | 5.74 | 5.76 | 5.70 | 5.72 | 5.72 | 1.06% | 207,800 |
| Aug 11, 2026 | 5.74 | 5.75 | 5.66 | 5.66 | 5.66 | -1.05% | 125,300 |
| Aug 10, 2026 | 5.69 | 5.78 | 5.65 | 5.72 | 5.72 | - | 157,700 |
| Aug 7, 2026 | 5.74 | 5.74 | 5.68 | 5.72 | 5.72 | -0.35% | 82,800 |
| Aug 6, 2026 | 5.68 | 5.78 | 5.68 | 5.74 | 5.74 | 0.88% | 174,200 |
| Aug 5, 2026 | 5.66 | 5.72 | 5.65 | 5.69 | 5.69 | 1.07% | 489,800 |
| Aug 4, 2026 | 5.61 | 5.65 | 5.59 | 5.63 | 5.63 | 0.36% | 805,100 |
| Aug 3, 2026 | 5.61 | 5.65 | 5.59 | 5.61 | 5.61 | - | 184,200 |
| Jul 31, 2026 | 5.65 | 5.66 | 5.59 | 5.61 | 5.61 | -0.71% | 363,000 |
| Jul 30, 2026 | 5.61 | 5.69 | 5.60 | 5.65 | 5.65 | 0.71% | 233,800 |
| Jul 29, 2026 | 5.60 | 5.62 | 5.60 | 5.61 | 5.61 | 0.18% | 313,500 |
| Jul 28, 2026 | 5.62 | 5.63 | 5.60 | 5.60 | 5.60 | -0.53% | 124,400 |
| Jul 27, 2026 | 5.65 | 5.66 | 5.62 | 5.63 | 5.63 | -0.35% | 86,900 |
| Jul 24, 2026 | 5.60 | 5.65 | 5.58 | 5.65 | 5.65 | 0.89% | 482,000 |
| Jul 23, 2026 | 5.64 | 5.66 | 5.60 | 5.60 | 5.60 | -0.71% | 136,500 |
| Jul 22, 2026 | 5.63 | 5.66 | 5.59 | 5.64 | 5.64 | 0.36% | 245,700 |
| 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 |