U.S. Markets closed

Aeon Credit Service M Bhd (5139.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
12.18+0.24 (+2.01%)
At close: 4:58PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202112.1612.3012.0212.1212.12119,600
Sep 23, 202112.1812.2012.0212.1412.1429,000
Sep 22, 202112.0212.1811.9812.1812.1823,400
Sep 21, 202112.1012.1611.9011.9411.94100,800
Sep 20, 202111.9012.1011.8212.1012.10110,500
Sep 17, 202111.9612.0011.8011.9011.9051,700
Sep 15, 202111.8211.9211.7011.7611.76206,500
Sep 14, 202112.1212.2011.8211.8211.82227,000
Sep 13, 202112.3012.3012.0812.1012.1013,000
Sep 10, 202112.1412.3012.1012.3012.3011,200
Sep 09, 202112.2212.2611.9812.1412.1465,100
Sep 08, 202112.2612.2812.1612.2012.2094,700
Sep 07, 202112.2412.2812.2212.2612.263,600
Sep 06, 202112.4012.4012.1612.3012.3030,700
Sep 03, 202112.2012.4012.2012.3012.3015,300
Sep 02, 202112.3212.4012.3012.3012.3015,500
Sep 01, 2021------
Aug 30, 202111.8212.2211.8212.0612.06122,200
Aug 27, 202111.7011.8411.7011.8211.82154,000
Aug 26, 202111.7011.7411.6811.6811.68160,400
Aug 25, 202111.7211.7611.6811.7011.70161,100
Aug 24, 202111.7211.7811.6611.6811.68279,500
Aug 23, 202111.8211.8611.6811.7011.70211,700
Aug 20, 202112.0012.0011.7811.8211.822,500
Aug 19, 202111.8411.9011.7211.7811.7836,700
Aug 18, 202111.7611.9011.7611.9011.901,900
Aug 17, 202111.8011.8211.6811.7611.7660,200
Aug 16, 202111.7011.8211.6611.7011.7028,600
Aug 13, 202111.8011.8011.7011.7011.7023,200
Aug 12, 202111.7811.8811.7811.8411.842,300
Aug 11, 202111.9211.9411.7411.8611.8644,500
Aug 09, 202111.7611.9811.7611.9211.9294,200
Aug 06, 202111.9011.9011.5611.6811.68117,400
Aug 05, 202111.9411.9411.8211.9011.9037,000
Aug 04, 202111.9611.9811.9011.9611.9620,600
Aug 03, 202111.9612.0011.9612.0012.0015,000
Aug 02, 202111.9412.0011.9411.9611.9682,500
Jul 30, 202111.9411.9811.9411.9611.966,700
Jul 29, 202112.0012.0011.9611.9611.9610,300
Jul 28, 202112.0012.0611.9611.9611.966,800
Jul 27, 202112.0412.1012.0412.1012.1032,200
Jul 26, 202112.0212.0812.0012.0612.064,800
Jul 23, 202112.0012.1011.9612.0812.0841,500
Jul 22, 202112.0012.0011.9612.0012.0032,900
Jul 21, 202112.0212.0411.9611.9811.98188,000
Jul 19, 202112.0012.1011.9612.0212.0275,700
Jul 16, 202112.0012.0211.9212.0012.0075,600
Jul 15, 202111.9812.1011.9612.0012.0062,100
Jul 14, 202111.9812.1011.9612.1012.10286,600
Jul 13, 202112.0012.1012.0012.0012.0040,900
Jul 12, 202112.2012.2012.0012.2012.2061,700
Jul 09, 202112.1012.2412.1012.2012.2036,700
Jul 08, 202112.1212.2011.9812.1812.18124,800
Jul 07, 202112.2012.3012.1212.1212.12365,100
Jul 06, 202111.7811.8011.7011.7811.7822,700
Jul 05, 202111.8011.8211.7411.8011.8044,000
Jul 02, 202111.8011.8211.7011.7011.7017,600
Jul 01, 202111.9011.9011.7211.8211.8236,100
Jun 30, 202111.8811.8811.6211.6211.6266,600
Jun 30, 20210.2 Dividend
Jun 29, 202111.9412.0811.9012.0811.8823,500
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 202112.1012.1012.0412.0811.8839,000
Jun 21, 202111.9012.1011.9012.1011.9025,400
Jun 18, 202112.0812.1012.0812.1011.90234,400
Jun 17, 202112.1012.1212.0212.0811.88214,600
Jun 16, 202112.1012.2012.0012.0611.8654,500
Jun 15, 202112.1012.1612.0812.1011.90103,000
Jun 14, 202112.1012.1412.1012.1011.90356,500
Jun 11, 202112.1812.1812.1012.1011.9010,500
Jun 10, 202112.0012.1612.0012.1211.92241,500
Jun 09, 202112.1012.1212.0012.0011.8034,400
Jun 08, 202112.0012.1011.8612.0811.8872,800
Jun 04, 202112.0412.0411.8412.0211.8250,400
Jun 03, 202112.0412.0412.0012.0411.8422,600
Jun 02, 202111.9412.2011.9412.0411.8440,700
Jun 01, 202111.9211.9611.8011.9211.7277,600
May 31, 202111.8211.9411.8011.9011.7082,800
May 28, 202112.0012.1011.9612.1011.908,200
May 27, 202111.8612.0011.8212.0011.8070,100
May 25, 202111.8212.0611.8011.9811.7821,400
May 24, 202111.9011.9611.8011.8211.6226,900
May 21, 202111.8211.9611.3611.9011.7065,700
May 20, 202111.9812.1611.8611.9011.70138,200
May 19, 202112.2812.2811.8611.9811.78103,500
May 18, 202112.0212.2812.0012.2812.0832,800
May 17, 202112.2012.2212.0012.1011.9078,700
May 12, 202112.1612.2812.1612.2812.081,700
May 11, 202112.1612.2812.0812.1411.9434,600
May 10, 202112.2012.3812.2012.3612.1614,700
May 07, 202112.1812.3812.1812.3012.1028,800
May 06, 202112.0412.1612.0212.1611.9617,500
May 05, 202112.1212.1412.0412.0811.88131,100
May 04, 202112.2012.2012.0412.1211.9262,700
May 03, 202112.4812.4812.2212.2212.0224,300
Apr 30, 202112.5012.5812.4012.4012.1988,500
Apr 28, 202112.6212.6612.5012.6012.3975,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...