Aeon Co. (M) Bhd. (KLSE:AEON)
Malaysia
· Delayed Price · Currency is MYR 1.040
0.00 (0.00%)
At close: Dec 5, 2025
Aeon Co. (M) Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 5,640,200 |
| Dec 4, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 8,024,600 |
| Dec 3, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -2.83% | 8,823,000 |
| Dec 2, 2025 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 6,022,200 |
| Dec 1, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 4,728,700 |
| Nov 28, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 2,081,200 |
| Nov 27, 2025 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 4,782,100 |
| Nov 26, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | - | 3,130,800 |
| Nov 25, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 3,112,300 |
| Nov 24, 2025 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | - | 3,619,300 |
| Nov 21, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 5,524,100 |
| Nov 20, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -3.36% | 7,361,700 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 1,648,300 |
| Nov 18, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 2,085,900 |
| Nov 17, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 1,023,700 |
| Nov 14, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 3,138,700 |
| Nov 13, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 909,000 |
| Nov 12, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 907,700 |
| Nov 11, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 694,600 |
| Nov 10, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 669,100 |
| Nov 7, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 1,979,000 |
| Nov 6, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 1,998,500 |
| Nov 5, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 1,929,800 |
| Nov 4, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | - | 1,372,300 |
| Nov 3, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 720,400 |
| Oct 31, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 2,581,000 |
| Oct 30, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 1,332,400 |
| Oct 29, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 1,605,300 |
| Oct 28, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 1,066,200 |
| Oct 27, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 3,187,400 |
| Oct 24, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 2,154,800 |
| Oct 23, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 1,346,500 |
| Oct 22, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 825,300 |
| Oct 21, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 2,052,100 |
| Oct 17, 2025 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 2,151,200 |
| Oct 16, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 1,264,700 |
| Oct 15, 2025 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 2,364,600 |
| Oct 14, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 1,278,000 |
| Oct 13, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 572,000 |
| Oct 10, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 1,198,600 |
| Oct 9, 2025 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 1,425,300 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 3,878,500 |
| Oct 7, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 1,950,900 |
| Oct 6, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 308,100 |
| Oct 3, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 829,500 |
| Oct 2, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 1,859,900 |
| Oct 1, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 2,602,800 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 784,400 |
| Sep 29, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 1,912,400 |
| Sep 26, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 2,422,400 |