UK markets closed

Aeon Co. (M) Bhd. (6599.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
1.1300+0.0200 (+1.80%)
At close: 04:59PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.10001.14001.10001.13001.13003,119,600
02 May 20241.11001.11001.09001.11001.11002,690,600
30 Apr 20241.10001.12001.10001.11001.1100305,500
29 Apr 20241.12001.13001.10001.11001.11001,224,600
26 Apr 20241.11001.13001.10001.12001.1200957,200
25 Apr 20241.13001.14001.10001.11001.11001,431,000
24 Apr 20241.10001.13001.09001.13001.13002,566,400
23 Apr 20241.09001.09001.08001.09001.0900613,000
22 Apr 20241.10001.10001.07001.09001.09001,887,700
19 Apr 20241.10001.11001.08001.09001.09002,348,100
18 Apr 20241.09001.11001.09001.10001.1000460,800
17 Apr 20241.10001.11001.09001.09001.0900991,400
16 Apr 20241.11001.11001.09001.10001.10001,155,800
15 Apr 20241.12001.13001.11001.11001.1100589,900
12 Apr 20241.12001.13001.11001.13001.1300914,900
09 Apr 20241.13001.13001.12001.12001.1200249,700
08 Apr 20241.11001.13001.11001.13001.1300708,300
05 Apr 20241.10001.12001.10001.12001.1200472,000
04 Apr 20241.10001.11001.09001.10001.10002,895,000
03 Apr 20241.10001.11001.09001.10001.10002,384,900
02 Apr 20241.10001.11001.09001.09001.09002,161,200
01 Apr 20241.10001.11001.10001.10001.1000561,000
29 Mar 20241.10001.11001.09001.09001.0900495,600
27 Mar 20241.11001.11001.09001.10001.1000982,100
26 Mar 20241.10001.11001.09001.11001.1100871,400
25 Mar 20241.10001.10001.09001.10001.1000613,800
22 Mar 20241.10001.11001.09001.10001.1000964,200
21 Mar 20241.12001.12001.09001.09001.09004,080,900
20 Mar 20241.12001.12001.11001.12001.12001,455,100
19 Mar 20241.12001.12001.11001.12001.1200370,300
18 Mar 20241.13001.13001.11001.12001.1200970,800
15 Mar 20241.13001.14001.11001.13001.1300835,700
14 Mar 20241.14001.14001.12001.13001.1300234,300
13 Mar 20241.12001.13001.11001.13001.1300962,900
12 Mar 20241.11001.12001.10001.12001.1200507,400
11 Mar 20241.12001.12001.10001.11001.1100407,000
08 Mar 20241.12001.12001.10001.11001.11001,249,800
07 Mar 20241.13001.13001.10001.12001.12002,886,900
06 Mar 20241.13001.13001.12001.13001.1300899,100
05 Mar 20241.12001.13001.12001.13001.1300304,600
04 Mar 20241.13001.14001.12001.12001.1200497,900
01 Mar 20241.14001.14001.12001.13001.1300165,300
29 Feb 20241.13001.14001.12001.13001.13001,061,300
28 Feb 20241.13001.13001.12001.12001.1200277,100
27 Feb 20241.14001.15001.12001.13001.13003,370,700
26 Feb 20241.16001.17001.14001.14001.14005,163,100
23 Feb 20241.13001.13001.11001.11001.11001,795,200
22 Feb 20241.12001.14001.12001.13001.1300408,000
21 Feb 20241.12001.13001.12001.12001.1200291,500
20 Feb 20241.13001.13001.11001.12001.1200273,100
19 Feb 20241.12001.13001.12001.12001.1200155,100
16 Feb 20241.13001.13001.11001.12001.12001,441,600
15 Feb 20241.12001.14001.11001.12001.12001,026,600
14 Feb 20241.12001.12001.10001.11001.1100630,100
13 Feb 20241.12001.13001.10001.11001.11001,090,000
09 Feb 20241.11001.12001.10001.11001.1100277,600
08 Feb 20241.11001.13001.09001.10001.10001,989,800
07 Feb 20241.12001.13001.11001.12001.1200375,000
06 Feb 20241.12001.13001.11001.12001.1200157,700
05 Feb 20241.15001.15001.12001.12001.12001,359,800
02 Feb 20241.13001.14001.12001.14001.1400430,600
31 Jan 20241.14001.14001.12001.13001.1300298,300
30 Jan 20241.14001.14001.13001.14001.1400342,900
29 Jan 20241.13001.15001.12001.13001.1300740,200
26 Jan 20241.13001.14001.12001.13001.1300458,400
24 Jan 20241.13001.13001.11001.13001.13001,604,200
23 Jan 20241.13001.13001.12001.12001.1200853,300
22 Jan 20241.13001.14001.12001.12001.1200517,500
19 Jan 20241.12001.14001.12001.13001.1300883,300
18 Jan 20241.15001.15001.12001.13001.1300745,900
17 Jan 20241.15001.16001.13001.15001.15001,057,200
16 Jan 20241.14001.19001.14001.15001.15003,900,700
15 Jan 20241.13001.15001.12001.13001.1300590,500
12 Jan 20241.13001.14001.11001.12001.1200806,500
11 Jan 20241.12001.13001.12001.13001.1300511,300
10 Jan 20241.13001.13001.11001.13001.1300530,300
09 Jan 20241.13001.15001.12001.13001.13001,265,300
08 Jan 20241.12001.13001.11001.12001.1200713,800
05 Jan 20241.12001.13001.11001.12001.1200444,100
04 Jan 20241.11001.12001.10001.12001.1200873,800
03 Jan 20241.10001.10001.09001.10001.10001,025,700
02 Jan 20241.10001.10001.09001.10001.1000110,100
29 Dec 20231.10001.10001.09001.09001.0900850,200
28 Dec 20231.10001.11001.08001.09001.09002,295,000
27 Dec 20231.09001.10001.09001.10001.1000994,600
26 Dec 20231.10001.11001.09001.10001.1000573,000
22 Dec 20231.12001.13001.09001.10001.10002,128,000
21 Dec 20231.14001.15001.12001.12001.12001,419,900
20 Dec 20231.14001.15001.13001.14001.1400391,600
19 Dec 20231.15001.15001.13001.14001.1400258,200
18 Dec 20231.17001.17001.14001.15001.1500903,700
15 Dec 20231.19001.19001.17001.17001.1700645,900
14 Dec 20231.16001.20001.16001.19001.19001,711,100
13 Dec 20231.13001.17001.12001.17001.17001,212,000
12 Dec 20231.15001.18001.12001.13001.13003,153,400
11 Dec 20231.16001.17001.13001.14001.1400957,000
08 Dec 20231.18001.18001.15001.15001.1500666,500
07 Dec 20231.17001.19001.16001.18001.18001,681,400
06 Dec 20231.14001.17001.14001.17001.17003,358,600
05 Dec 20231.12001.14001.11001.13001.13002,366,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...