AEON Co

AEOM
🏛️ malaysia →
1.31
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.10 1.10 1.09 1.09 0.9M
2023-12-28 1.10 1.11 1.08 1.09 2.3M
2023-12-27 1.09 1.10 1.09 1.10 1.0M
2023-12-26 1.10 1.11 1.09 1.10 0.6M
2023-12-22 1.12 1.13 1.09 1.10 2.1M
2023-12-21 1.14 1.15 1.12 1.12 1.4M
2023-12-20 1.14 1.15 1.13 1.14 0.4M
2023-12-19 1.15 1.15 1.13 1.14 0.3M
2023-12-18 1.17 1.17 1.14 1.15 0.9M
2023-12-15 1.19 1.19 1.17 1.17 0.6M
2023-12-14 1.16 1.20 1.16 1.19 1.7M
2023-12-13 1.13 1.17 1.12 1.17 1.2M
2023-12-12 1.15 1.18 1.12 1.13 3.2M
2023-12-11 1.16 1.17 1.13 1.14 1.0M
2023-12-08 1.18 1.18 1.15 1.15 0.7M
2023-12-07 1.17 1.19 1.16 1.18 1.7M
2023-12-06 1.14 1.17 1.14 1.17 3.4M
2023-12-05 1.12 1.14 1.11 1.13 2.4M
2023-12-04 1.10 1.12 1.09 1.12 1.2M
2023-12-01 1.11 1.11 1.09 1.09 0.4M
2023-11-30 1.10 1.11 1.09 1.11 1.8M
2023-11-29 1.10 1.11 1.09 1.10 1.9M
2023-11-28 1.08 1.09 1.06 1.09 3.0M
2023-11-27 1.09 1.09 1.06 1.08 2.4M
2023-11-24 1.10 1.10 1.09 1.10 0.1M
2023-11-23 1.10 1.10 1.09 1.09 0.4M
2023-11-22 1.11 1.11 1.09 1.09 0.5M
2023-11-21 1.11 1.11 1.10 1.11 0.3M
2023-11-20 1.11 1.11 1.10 1.10 0.2M
2023-11-17 1.11 1.11 1.10 1.11 0.7M
2023-11-16 1.12 1.12 1.10 1.10 0.4M
2023-11-15 1.11 1.12 1.11 1.12 0.2M
2023-11-14 1.11 1.11 1.10 1.11 0.1M
2023-11-10 1.11 1.12 1.09 1.11 0.4M
2023-11-09 1.10 1.12 1.10 1.11 0.3M
2023-11-08 1.10 1.11 1.09 1.10 0.5M
2023-11-07 1.10 1.10 1.10 1.10 0.1M
2023-11-06 1.11 1.12 1.10 1.10 1.1M
2023-11-03 1.09 1.11 1.09 1.10 0.3M
2023-11-02 1.10 1.10 1.07 1.09 1.6M
2023-11-01 1.08 1.10 1.08 1.10 0.3M
2023-10-31 1.10 1.10 1.07 1.08 3.1M
2023-10-30 1.09 1.10 1.09 1.10 0.8M
2023-10-27 1.10 1.11 1.09 1.09 0.4M
2023-10-26 1.09 1.10 1.09 1.09 0.4M
2023-10-25 1.09 1.10 1.09 1.09 0.9M
2023-10-24 1.09 1.10 1.08 1.09 1.0M
2023-10-23 1.09 1.10 1.08 1.10 1.1M
2023-10-20 1.09 1.10 1.09 1.09 0.1M
2023-10-19 1.10 1.10 1.09 1.09 0.8M
2023-10-18 1.11 1.11 1.09 1.10 0.5M
2023-10-17 1.09 1.12 1.09 1.11 0.7M
2023-10-16 1.09 1.10 1.08 1.09 1.2M
2023-10-13 1.10 1.11 1.09 1.09 0.5M
2023-10-12 1.11 1.11 1.09 1.10 0.7M
2023-10-11 1.12 1.12 1.10 1.11 0.2M
2023-10-10 1.12 1.12 1.10 1.12 0.3M
2023-10-09 1.11 1.12 1.11 1.11 0.3M
2023-10-06 1.12 1.13 1.11 1.11 1.5M
2023-10-05 1.11 1.12 1.10 1.12 0.3M
2023-10-04 1.10 1.11 1.09 1.10 1.3M
2023-10-03 1.10 1.11 1.08 1.11 1.9M
2023-10-02 1.10 1.11 1.09 1.10 0.9M
2023-09-29 1.12 1.12 1.10 1.10 1.6M
2023-09-27 1.10 1.15 1.10 1.12 7.1M
2023-09-26 1.09 1.13 1.09 1.10 3.3M
2023-09-25 1.10 1.11 1.07 1.09 4.0M
2023-09-22 1.09 1.09 1.07 1.09 4.0M
2023-09-21 1.13 1.13 1.08 1.09 5.2M
2023-09-20 1.07 1.13 1.07 1.13 4.7M
2023-09-19 1.09 1.11 1.06 1.07 4.6M
2023-09-18 1.05 1.10 1.05 1.09 5.6M
2023-09-15 1.03 1.06 1.02 1.04 3.2M
2023-09-14 1.04 1.04 1.02 1.03 1.8M
2023-09-13 1.04 1.05 1.03 1.03 1.5M
2023-09-12 1.03 1.04 1.03 1.04 0.6M
2023-09-11 1.03 1.04 1.02 1.03 1.2M
2023-09-08 1.05 1.05 1.02 1.03 1.6M
2023-09-07 1.04 1.05 1.03 1.04 1.7M
2023-09-06 1.04 1.04 1.02 1.04 2.3M
2023-09-05 1.06 1.06 1.02 1.03 2.0M
2023-09-04 1.05 1.07 1.04 1.06 2.5M
2023-09-01 1.06 1.07 1.04 1.05 1.4M
2023-08-30 1.08 1.09 1.05 1.06 1.8M
2023-08-29 1.05 1.10 1.04 1.07 2.5M
2023-08-28 1.07 1.07 1.04 1.05 3.0M
2023-08-25 1.10 1.10 1.04 1.07 4.6M
2023-08-24 1.13 1.14 1.10 1.10 4.5M
2023-08-23 1.17 1.17 1.13 1.13 3.9M
2023-08-22 1.15 1.17 1.14 1.17 2.1M
2023-08-21 1.15 1.16 1.14 1.15 1.4M
2023-08-18 1.16 1.17 1.14 1.15 4.7M
2023-08-17 1.15 1.18 1.14 1.16 3.5M
2023-08-16 1.14 1.15 1.13 1.15 2.2M
2023-08-15 1.15 1.15 1.14 1.14 2.0M
2023-08-14 1.15 1.16 1.13 1.14 2.7M
2023-08-11 1.15 1.16 1.13 1.14 5.0M
2023-08-10 1.17 1.17 1.14 1.15 3.7M
2023-08-09 1.18 1.19 1.16 1.17 2.4M
2023-08-08 1.18 1.19 1.17 1.18 1.6M
2023-08-07 1.18 1.18 1.17 1.17 0.8M
2023-08-04 1.18 1.19 1.17 1.18 2.0M
2023-08-03 1.18 1.19 1.18 1.18 0.7M
2023-08-02 1.21 1.21 1.17 1.18 3.7M
2023-08-01 1.23 1.23 1.20 1.21 1.1M
2023-07-31 1.22 1.22 1.21 1.22 0.6M
2023-07-28 1.22 1.24 1.21 1.22 1.5M
2023-07-27 1.22 1.24 1.21 1.22 4.4M
2023-07-26 1.21 1.22 1.20 1.21 1.0M
2023-07-25 1.22 1.23 1.21 1.21 0.5M
2023-07-24 1.22 1.23 1.21 1.22 1.4M
2023-07-21 1.22 1.23 1.21 1.21 0.7M
2023-07-20 1.22 1.24 1.21 1.22 0.9M
2023-07-18 1.23 1.23 1.21 1.22 1.1M
2023-07-17 1.24 1.25 1.22 1.23 1.0M
2023-07-14 1.25 1.25 1.23 1.24 1.1M
2023-07-13 1.26 1.27 1.24 1.25 2.7M
2023-07-12 1.27 1.27 1.26 1.26 0.3M
2023-07-11 1.27 1.27 1.26 1.27 0.6M
2023-07-10 1.27 1.27 1.26 1.27 0.2M
2023-07-07 1.27 1.28 1.25 1.27 0.6M
2023-07-06 1.27 1.28 1.27 1.28 0.3M
2023-07-05 1.28 1.28 1.28 1.28 0.0M
2023-07-04 1.29 1.29 1.27 1.28 0.9M
2023-07-03 1.30 1.30 1.28 1.28 0.0M
2023-06-30 1.30 1.31 1.29 1.31 0.2M
2023-06-28 1.30 1.31 1.29 1.31 0.2M
2023-06-27 1.31 1.31 1.30 1.30 0.2M
2023-06-26 1.29 1.31 1.28 1.30 0.2M
2023-06-23 1.30 1.30 1.27 1.29 0.4M
2023-06-22 1.30 1.31 1.28 1.29 0.8M
2023-06-21 1.32 1.32 1.29 1.30 0.7M
2023-06-20 1.30 1.32 1.29 1.30 0.5M
2023-06-19 1.31 1.31 1.30 1.30 0.3M
2023-06-16 1.30 1.33 1.29 1.32 1.6M
2023-06-15 1.31 1.31 1.29 1.31 0.4M
2023-06-14 1.31 1.33 1.30 1.32 0.5M
2023-06-13 1.28 1.32 1.28 1.31 0.6M
2023-06-12 1.31 1.32 1.27 1.28 0.8M
2023-06-09 1.29 1.32 1.28 1.30 0.7M
2023-06-08 1.30 1.31 1.28 1.29 0.7M
2023-06-07 1.33 1.33 1.30 1.31 0.3M
2023-06-06 1.33 1.33 1.30 1.32 0.5M
2023-06-02 1.31 1.33 1.29 1.33 1.2M
2023-06-01 1.32 1.32 1.30 1.30 0.7M
2023-05-31 1.31 1.33 1.29 1.32 2.7M
2023-05-30 1.32 1.32 1.29 1.32 1.5M
2023-05-29 1.32 1.34 1.32 1.33 0.7M
2023-05-26 1.35 1.36 1.31 1.31 3.9M
2023-05-25 1.34 1.37 1.33 1.35 3.3M
2023-05-24 1.33 1.34 1.32 1.33 1.0M
2023-05-23 1.33 1.33 1.32 1.33 0.3M
2023-05-22 1.30 1.34 1.30 1.32 2.0M
2023-05-19 1.28 1.30 1.28 1.30 0.8M
2023-05-18 1.26 1.27 1.25 1.25 1.0M
2023-05-17 1.27 1.27 1.25 1.26 0.4M
2023-05-16 1.28 1.29 1.27 1.27 1.9M
2023-05-15 1.26 1.28 1.26 1.28 0.2M
2023-05-12 1.28 1.29 1.26 1.26 0.8M
2023-05-11 1.28 1.29 1.27 1.28 1.2M
2023-05-10 1.29 1.29 1.28 1.28 0.6M
2023-05-09 1.29 1.30 1.28 1.28 1.0M
2023-05-08 1.28 1.29 1.26 1.28 0.8M
2023-05-05 1.28 1.28 1.27 1.27 0.0M
2023-05-03 1.27 1.28 1.26 1.27 0.3M
2023-05-02 1.27 1.28 1.26 1.28 0.4M
2023-04-28 1.23 1.27 1.23 1.27 0.4M
2023-04-27 1.26 1.27 1.23 1.23 0.5M
2023-04-26 1.26 1.27 1.25 1.27 0.3M
2023-04-25 1.26 1.26 1.25 1.26 0.5M
2023-04-20 1.26 1.26 1.25 1.25 0.3M
2023-04-19 1.26 1.27 1.25 1.25 0.4M
2023-04-18 1.23 1.26 1.23 1.26 1.3M
2023-04-17 1.24 1.25 1.21 1.22 1.2M
2023-04-14 1.29 1.29 1.21 1.24 5.7M
2023-04-13 1.29 1.29 1.27 1.28 1.2M
2023-04-12 1.28 1.29 1.28 1.28 0.7M
2023-04-11 1.28 1.28 1.26 1.28 1.3M
2023-04-10 1.29 1.29 1.28 1.28 1.1M
2023-04-07 1.28 1.29 1.28 1.28 1.9M
2023-04-06 1.28 1.29 1.27 1.28 1.0M
2023-04-05 1.29 1.30 1.27 1.28 1.4M
2023-04-04 1.30 1.30 1.28 1.29 2.2M
2023-04-03 1.31 1.31 1.29 1.29 0.4M
2023-03-31 1.32 1.33 1.30 1.30 0.6M
2023-03-30 1.32 1.33 1.32 1.32 0.4M
2023-03-29 1.32 1.33 1.32 1.32 0.2M
2023-03-28 1.31 1.32 1.30 1.31 0.7M
2023-03-27 1.30 1.31 1.30 1.31 0.2M
2023-03-24 1.31 1.31 1.30 1.30 0.5M
2023-03-23 1.30 1.31 1.30 1.30 0.3M
2023-03-22 1.33 1.33 1.30 1.31 0.2M
2023-03-21 1.32 1.34 1.31 1.31 0.2M
2023-03-20 1.33 1.33 1.31 1.31 0.0M
2023-03-17 1.31 1.33 1.30 1.33 0.4M
2023-03-16 1.33 1.33 1.30 1.31 0.9M
2023-03-15 1.32 1.34 1.32 1.34 0.5M
2023-03-14 1.33 1.33 1.31 1.31 0.6M
2023-03-13 1.33 1.34 1.32 1.33 0.2M
2023-03-10 1.33 1.35 1.33 1.33 1.1M
2023-03-09 1.33 1.35 1.33 1.33 0.5M
2023-03-08 1.34 1.34 1.32 1.33 0.8M
2023-03-07 1.35 1.35 1.33 1.34 0.6M
2023-03-06 1.35 1.36 1.34 1.35 0.4M
2023-03-03 1.35 1.36 1.34 1.34 0.3M
2023-03-02 1.35 1.35 1.34 1.35 0.6M
2023-03-01 1.36 1.36 1.35 1.35 0.4M
2023-02-28 1.36 1.37 1.35 1.36 0.6M
2023-02-27 1.36 1.37 1.35 1.36 0.2M
2023-02-24 1.37 1.37 1.35 1.35 0.2M
2023-02-23 1.36 1.38 1.34 1.37 1.9M
2023-02-22 1.36 1.39 1.36 1.37 0.5M
2023-02-21 1.38 1.38 1.37 1.37 0.6M
2023-02-20 1.38 1.39 1.36 1.38 1.1M
2023-02-17 1.38 1.38 1.37 1.38 0.4M
2023-02-16 1.38 1.39 1.38 1.38 1.0M
2023-02-15 1.38 1.39 1.38 1.38 0.6M
2023-02-14 1.38 1.40 1.38 1.38 1.3M
2023-02-13 1.39 1.39 1.37 1.38 0.7M
2023-02-10 1.36 1.39 1.35 1.38 1.7M
2023-02-09 1.35 1.37 1.35 1.36 0.7M
2023-02-08 1.35 1.36 1.35 1.35 0.3M
2023-02-07 1.35 1.36 1.35 1.36 0.2M
2023-02-03 1.35 1.36 1.35 1.35 0.6M
2023-02-02 1.35 1.37 1.34 1.35 1.8M
2023-01-31 1.35 1.36 1.35 1.35 1.7M
2023-01-30 1.35 1.36 1.35 1.35 0.9M
2023-01-27 1.35 1.36 1.34 1.35 2.2M
2023-01-26 1.38 1.38 1.34 1.34 2.2M
2023-01-25 1.36 1.38 1.35 1.38 1.6M
2023-01-20 1.35 1.36 1.34 1.34 0.5M
2023-01-19 1.35 1.36 1.34 1.35 0.9M
2023-01-18 1.38 1.38 1.34 1.34 1.3M
2023-01-17 1.37 1.38 1.36 1.38 0.6M
2023-01-16 1.36 1.37 1.35 1.37 1.7M
2023-01-13 1.36 1.37 1.35 1.36 0.5M
2023-01-12 1.35 1.37 1.35 1.35 1.1M
2023-01-11 1.37 1.37 1.35 1.35 3.1M
2023-01-10 1.37 1.37 1.35 1.36 0.9M
2023-01-09 1.38 1.38 1.36 1.36 0.5M
2023-01-06 1.37 1.38 1.37 1.37 0.4M
2023-01-05 1.38 1.38 1.36 1.37 0.2M
2023-01-04 1.38 1.39 1.37 1.37 0.0M
2023-01-03 1.38 1.39 1.36 1.39 0.1M