AEON Credit Service (M) Bhd.(MY:5139)
RM4.52+0.01 (+0.22%)
MY:5139
AEON Credit Service (M) Bhd. historical prices
RM4.52
At close:+0.01 (+0.22%)
AEON Credit Service (M) Bhd. (5139) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.51 | 4.53 | 4.50 | 4.52 | 4.52 | +0.22% | 284,000 | 0.83 |
| Nov 10, 2026 | 4.56 | 4.60 | 4.51 | 4.51 | 4.51 | -1.10% | 319,400 | 0.94 |
| Nov 09, 2026 | 4.56 | 4.60 | 4.54 | 4.56 | 4.56 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | -1.08% | 219,200 | 0.64 |
| Nov 05, 2026 | 4.55 | 4.65 | 4.55 | 4.61 | 4.61 | +1.32% | 332,600 | 0.98 |
| Nov 04, 2026 | 4.58 | 4.58 | 4.52 | 4.55 | 4.55 | -0.66% | 148,000 | 0.44 |
| Nov 03, 2026 | 4.58 | 4.58 | 4.57 | 4.58 | 4.58 | +0.22% | 48,300 | 0.14 |
| Nov 02, 2026 | 4.52 | 4.60 | 4.52 | 4.57 | 4.57 | +1.11% | 179,700 | 0.52 |
| Oct 30, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.44% | 141,200 | 0.40 |
| Oct 29, 2026 | 4.54 | 4.57 | 4.53 | 4.54 | 4.54 | +0.44% | 62,400 | 0.18 |
| Oct 28, 2026 | 4.58 | 4.58 | 4.50 | 4.52 | 4.52 | -1.31% | 381,200 | 1.07 |
| Oct 27, 2026 | 4.55 | 4.60 | 4.53 | 4.58 | 4.58 | +1.13% | 346,000 | 0.98 |
| Oct 26, 2026 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | 0.00% | 292,100 | 0.82 |
| Oct 23, 2026 | 4.54 | 4.56 | 4.53 | 4.53 | 4.53 | 0.00% | 207,300 | 0.59 |
| Oct 22, 2026 | 4.55 | 4.58 | 4.53 | 4.53 | 4.53 | -0.24% | 162,300 | 0.46 |
| Oct 21, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | +0.44% | 193,800 | 0.54 |
| Oct 20, 2026 | 4.58 | 4.59 | 4.52 | 4.52 | 4.52 | -1.31% | 231,300 | 0.65 |
| Oct 19, 2026 | 4.76 | 4.76 | 4.56 | 4.58 | 4.58 | -3.58% | 456,100 | 1.30 |
| Oct 16, 2026 | 4.76 | 4.76 | 4.74 | 4.75 | 4.75 | 0.00% | 174,500 | 0.49 |
| Oct 15, 2026 | 4.80 | 4.85 | 4.75 | 4.75 | 4.75 | -0.42% | 410,300 | 1.16 |
| Oct 14, 2026 | 4.90 | 4.92 | 4.89 | 4.90 | 4.77 | +0.21% | 237,000 | 0.66 |
| Oct 13, 2026 | 4.87 | 4.91 | 4.84 | 4.89 | 4.76 | +0.83% | 409,800 | 1.16 |
| Oct 12, 2026 | 4.89 | 4.89 | 4.85 | 4.85 | 4.72 | 0.00% | 274,400 | 0.75 |
| Oct 09, 2026 | 4.89 | 4.89 | 4.84 | 4.85 | 4.72 | 0.00% | 253,800 | 0.69 |
| Oct 08, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.72 | -1.03% | 274,200 | 0.75 |
| Oct 07, 2026 | 4.87 | 4.92 | 4.85 | 4.90 | 4.77 | +1.04% | 546,500 | 1.50 |
| Oct 06, 2026 | 4.84 | 4.88 | 4.84 | 4.85 | 4.72 | +0.21% | 275,700 | 0.75 |
| Oct 05, 2026 | 4.89 | 4.89 | 4.79 | 4.84 | 4.71 | -0.42% | 793,900 | 2.20 |
| Oct 02, 2026 | 4.89 | 4.90 | 4.85 | 4.86 | 4.73 | -0.61% | 839,700 | 2.35 |
| Oct 01, 2026 | 5.02 | 5.02 | 4.88 | 4.89 | 4.76 | -2.58% | 983,300 | 2.86 |
| Sep 30, 2026 | 5.10 | 5.11 | 5.00 | 5.02 | 4.89 | -3.29% | 2,012,300 | 6.42 |
| Sep 29, 2026 | 5.35 | 5.35 | 5.16 | 5.19 | 5.05 | -3.00% | 754,300 | 2.47 |
| Sep 28, 2026 | 5.40 | 5.42 | 5.32 | 5.35 | 5.21 | -0.91% | 439,100 | 1.44 |
| Sep 25, 2026 | 5.31 | 5.40 | 5.28 | 5.40 | 5.26 | +1.68% | 496,900 | 1.59 |
| Sep 24, 2026 | 5.35 | 5.35 | 5.30 | 5.31 | 5.17 | -0.56% | 171,900 | 0.55 |
| Sep 23, 2026 | 5.35 | 5.37 | 5.32 | 5.34 | 5.20 | -0.19% | 359,400 | 1.12 |
| Sep 22, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.21 | +1.15% | 388,100 | 1.22 |
| Sep 21, 2026 | 5.26 | 5.33 | 5.26 | 5.29 | 5.15 | +0.76% | 282,800 | 0.89 |
| Sep 18, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.11 | -0.95% | 331,300 | 1.04 |
| Sep 17, 2026 | 5.30 | 5.36 | 5.28 | 5.30 | 5.16 | 0.00% | 443,200 | 1.41 |
| Sep 16, 2026 | 5.30 | 5.38 | 5.28 | 5.30 | 5.16 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 5.36 | 5.38 | 5.28 | 5.30 | 5.16 | -1.49% | 546,200 | 1.76 |
| Sep 14, 2026 | 5.39 | 5.41 | 5.36 | 5.38 | 5.24 | -0.17% | 436,000 | 1.44 |
| Sep 11, 2026 | 5.43 | 5.45 | 5.39 | 5.39 | 5.25 | -1.30% | 264,600 | 0.88 |
| Sep 10, 2026 | 5.48 | 5.49 | 5.43 | 5.46 | 5.32 | -0.17% | 311,100 | 1.04 |
| Sep 09, 2026 | 5.54 | 5.55 | 5.47 | 5.47 | 5.32 | -1.44% | 373,000 | 1.27 |
| Sep 08, 2026 | 5.55 | 5.56 | 5.54 | 5.55 | 5.40 | 0.00% | 349,500 | 1.21 |
| Sep 07, 2026 | 5.54 | 5.57 | 5.54 | 5.55 | 5.40 | +0.35% | 214,600 | 0.75 |
| Sep 04, 2026 | 5.60 | 5.60 | 5.53 | 5.53 | 5.38 | -1.59% | 178,800 | 0.63 |
| Sep 03, 2026 | 5.53 | 5.62 | 5.51 | 5.62 | 5.47 | +1.62% | 275,800 | 0.97 |
