AEON Credit Service (M) Berhad (KLSE:AEONCR)
Malaysia
· Delayed Price · Currency is MYR 5.29
-0.05 (-0.94%)
At close: Sep 26, 2025
KLSE:AEONCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.34 | 5.35 | 5.26 | 5.29 | 5.29 | -0.94% | 467,500 |
| Sep 25, 2025 | 5.34 | 5.39 | 5.28 | 5.34 | 5.34 | - | 630,000 |
| Sep 24, 2025 | 5.29 | 5.35 | 5.26 | 5.34 | 5.34 | 0.95% | 199,300 |
| Sep 23, 2025 | 5.39 | 5.46 | 5.25 | 5.29 | 5.29 | -1.67% | 1,303,400 |
| Sep 22, 2025 | 5.31 | 5.38 | 5.31 | 5.38 | 5.38 | 1.32% | 819,600 |
| Sep 19, 2025 | 5.18 | 5.35 | 5.18 | 5.31 | 5.31 | 2.51% | 1,302,900 |
| Sep 18, 2025 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 1.37% | 896,400 |
| Sep 17, 2025 | 5.07 | 5.13 | 5.07 | 5.11 | 5.11 | 0.59% | 644,200 |
| Sep 12, 2025 | 5.08 | 5.12 | 5.05 | 5.08 | 5.08 | 0.40% | 381,900 |
| Sep 11, 2025 | 5.02 | 5.11 | 5.02 | 5.06 | 5.06 | 0.60% | 344,500 |
| Sep 10, 2025 | 4.98 | 5.09 | 4.98 | 5.03 | 5.03 | 1.00% | 1,224,200 |
| Sep 9, 2025 | 4.95 | 4.99 | 4.93 | 4.98 | 4.98 | 0.81% | 848,300 |
| Sep 8, 2025 | 4.93 | 4.99 | 4.90 | 4.94 | 4.94 | 0.20% | 561,800 |
| Sep 4, 2025 | 4.90 | 4.95 | 4.87 | 4.93 | 4.93 | 0.61% | 1,050,600 |
| Sep 3, 2025 | 4.85 | 4.93 | 4.85 | 4.90 | 4.90 | 1.03% | 883,000 |
| Sep 2, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -0.82% | 804,000 |
| Aug 29, 2025 | 4.92 | 4.93 | 4.87 | 4.89 | 4.89 | -0.20% | 1,385,900 |
| Aug 28, 2025 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | -1.80% | 1,426,900 |
| Aug 27, 2025 | 4.98 | 4.99 | 4.93 | 4.99 | 4.99 | -0.20% | 698,600 |
| Aug 26, 2025 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -1.19% | 537,600 |
| Aug 25, 2025 | 5.12 | 5.13 | 5.05 | 5.06 | 5.06 | -0.78% | 332,200 |
| Aug 22, 2025 | 5.16 | 5.22 | 5.07 | 5.10 | 5.10 | -0.97% | 386,500 |
| Aug 21, 2025 | 5.10 | 5.16 | 5.10 | 5.15 | 5.15 | 1.38% | 361,700 |
| Aug 20, 2025 | 4.98 | 5.08 | 4.97 | 5.08 | 5.08 | 2.21% | 1,076,300 |
| Aug 19, 2025 | 5.02 | 5.04 | 4.87 | 4.97 | 4.97 | -0.80% | 1,420,300 |
| Aug 18, 2025 | 5.08 | 5.09 | 5.01 | 5.01 | 5.01 | -1.38% | 807,500 |
| Aug 15, 2025 | 5.10 | 5.10 | 5.04 | 5.08 | 5.08 | 0.20% | 875,800 |
| Aug 14, 2025 | 5.07 | 5.11 | 5.05 | 5.07 | 5.07 | - | 977,800 |
| Aug 13, 2025 | 5.09 | 5.14 | 5.04 | 5.07 | 5.07 | -0.20% | 1,558,000 |
| Aug 12, 2025 | 5.08 | 5.10 | 5.06 | 5.08 | 5.08 | 0.59% | 388,800 |
| Aug 11, 2025 | 5.13 | 5.13 | 5.03 | 5.05 | 5.05 | -1.56% | 638,500 |
| Aug 8, 2025 | 5.10 | 5.13 | 5.06 | 5.13 | 5.13 | 0.98% | 942,400 |
| Aug 7, 2025 | 5.15 | 5.15 | 5.08 | 5.08 | 5.08 | -1.36% | 494,800 |
| Aug 6, 2025 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | -0.58% | 227,800 |
| Aug 5, 2025 | 5.16 | 5.21 | 5.16 | 5.18 | 5.18 | 0.39% | 232,600 |
| Aug 4, 2025 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | -0.77% | 87,700 |
| Aug 1, 2025 | 5.17 | 5.26 | 5.17 | 5.20 | 5.20 | 0.97% | 297,100 |
| Jul 31, 2025 | 5.19 | 5.19 | 5.14 | 5.15 | 5.15 | -0.77% | 167,300 |
| Jul 30, 2025 | 5.11 | 5.19 | 5.09 | 5.19 | 5.19 | 1.57% | 473,200 |
| Jul 29, 2025 | 5.11 | 5.15 | 5.11 | 5.11 | 5.11 | 0.20% | 247,000 |
| Jul 28, 2025 | 5.12 | 5.18 | 5.09 | 5.10 | 5.10 | - | 427,500 |
| Jul 25, 2025 | 5.16 | 5.16 | 5.09 | 5.10 | 5.10 | -1.16% | 499,500 |
| Jul 24, 2025 | 5.22 | 5.27 | 5.13 | 5.16 | 5.16 | -0.77% | 412,200 |
| Jul 23, 2025 | 5.18 | 5.34 | 5.17 | 5.20 | 5.20 | 0.58% | 2,916,200 |
| Jul 22, 2025 | 5.09 | 5.17 | 5.03 | 5.17 | 5.17 | 1.57% | 1,213,500 |
| Jul 21, 2025 | 5.12 | 5.16 | 5.04 | 5.09 | 5.09 | -0.59% | 536,100 |
| Jul 18, 2025 | 5.17 | 5.20 | 5.04 | 5.12 | 5.12 | -0.78% | 1,855,000 |
| Jul 17, 2025 | 5.34 | 5.34 | 5.13 | 5.16 | 5.16 | -3.19% | 1,544,600 |
| Jul 16, 2025 | 5.41 | 5.41 | 5.33 | 5.33 | 5.33 | -1.48% | 544,200 |
| Jul 15, 2025 | 5.43 | 5.44 | 5.40 | 5.41 | 5.41 | -0.18% | 348,300 |