AEON Co (Malaysia) Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.965	0.965	0.945	0.960	0.960	576,400
2026-10-22	0.945	0.965	0.945	0.965	0.965	821,000
2026-10-21	0.930	0.950	0.930	0.945	0.945	210,200
2026-10-20	0.935	0.945	0.930	0.930	0.930	187,600
2026-10-19	0.940	0.955	0.935	0.935	0.935	756,400
2026-10-16	0.950	0.955	0.930	0.940	0.940	393,500
2026-10-15	0.945	0.945	0.930	0.935	0.935	292,100
2026-10-14	0.950	0.950	0.935	0.945	0.945	488,800
2026-10-13	0.965	0.965	0.935	0.950	0.950	432,200
2026-10-12	0.970	0.975	0.950	0.965	0.965	601,000
2026-10-09	0.945	0.970	0.945	0.965	0.965	770,400
2026-10-08	0.935	0.950	0.930	0.935	0.935	698,000
2026-10-07	0.945	0.955	0.930	0.935	0.935	535,600
2026-10-06	0.930	0.950	0.930	0.945	0.945	311,700
2026-10-05	0.930	0.935	0.925	0.930	0.930	294,100
2026-10-02	0.920	0.930	0.915	0.930	0.930	837,300
2026-10-01	0.940	0.940	0.915	0.925	0.925	1,165,000
2026-09-30	0.950	0.955	0.935	0.940	0.940	1,483,000
2026-09-29	0.960	0.965	0.950	0.955	0.955	787,800
2026-09-28	0.955	0.965	0.955	0.960	0.960	328,300
2026-09-25	0.960	0.965	0.955	0.955	0.955	565,500
2026-09-24	0.965	0.965	0.955	0.955	0.955	733,100

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.