Skip to content
KUALALUMPUR stocks: 261Advancing: 115Declining: 84Currency: MYR
Open Tradzy

Aeon Co. (M) Bhd. (6599) Price History

Daily open, high, low, close and volume for Aeon Co. (M) Bhd. (6599) from 2025-10-09 to 2026-10-09, newest first.

‹ 6599 price and chart
DateOpenHighLowCloseVolume
2026-10-09MYR 0.9450MYR 0.9700MYR 0.9450MYR 0.9650770,400
2026-10-08MYR 0.9350MYR 0.9500MYR 0.9300MYR 0.9350698,000
2026-10-07MYR 0.9450MYR 0.9550MYR 0.9300MYR 0.9350535,600
2026-10-06MYR 0.9300MYR 0.9500MYR 0.9300MYR 0.9450311,700
2026-10-05MYR 0.9300MYR 0.9350MYR 0.9250MYR 0.9300294,100
2026-10-02MYR 0.9200MYR 0.9300MYR 0.9150MYR 0.9300837,300
2026-10-01MYR 0.9400MYR 0.9400MYR 0.9150MYR 0.92501,165,000
2026-09-30MYR 0.9500MYR 0.9550MYR 0.9350MYR 0.94001,483,000
2026-09-29MYR 0.9600MYR 0.9650MYR 0.9500MYR 0.9550787,800
2026-09-28MYR 0.9550MYR 0.9650MYR 0.9550MYR 0.9600328,300
2026-09-25MYR 0.9600MYR 0.9650MYR 0.9550MYR 0.9550565,500
2026-09-24MYR 0.9650MYR 0.9650MYR 0.9550MYR 0.9550733,100
2026-09-23MYR 0.9550MYR 0.9700MYR 0.9550MYR 0.9650547,900
2026-09-22MYR 0.9600MYR 0.9650MYR 0.9550MYR 0.9550938,400
2026-09-21MYR 0.9700MYR 0.9700MYR 0.9500MYR 0.9550788,100
2026-09-18MYR 0.9750MYR 0.9750MYR 0.9550MYR 0.97001,648,800
2026-09-17MYR 0.9800MYR 0.9850MYR 0.9650MYR 0.9700858,100
2026-09-15MYR 0.9850MYR 0.9900MYR 0.9750MYR 0.9750699,800
2026-09-14MYR 0.9950MYR 1.00MYR 0.9800MYR 0.9800985,200
2026-09-11MYR 0.9900MYR 0.9900MYR 0.9850MYR 0.9850838,700
2026-09-10MYR 0.9900MYR 1.00MYR 0.9850MYR 0.99501,491,800
2026-09-09MYR 0.9950MYR 1.00MYR 0.9900MYR 0.99501,068,600
2026-09-08MYR 0.9950MYR 1.01MYR 0.9950MYR 0.9950651,900
2026-09-07MYR 1.00MYR 1.00MYR 0.9900MYR 0.9950925,000
2026-09-04MYR 0.9950MYR 1.01MYR 0.9950MYR 1.001,000,700
2026-09-03MYR 1.01MYR 1.01MYR 0.9950MYR 0.99501,664,400
2026-09-02MYR 1.00MYR 1.01MYR 0.9950MYR 1.01456,500
2026-09-01MYR 1.02MYR 1.03MYR 1.00MYR 1.001,134,000
2026-08-28MYR 1.02MYR 1.03MYR 1.01MYR 1.021,901,300
2026-08-27MYR 1.02MYR 1.03MYR 1.00MYR 1.021,770,100
2026-08-26MYR 1.01MYR 1.04MYR 1.01MYR 1.021,529,700
2026-08-24MYR 1.01MYR 1.02MYR 1.00MYR 1.011,614,400
2026-08-21MYR 1.00MYR 1.01MYR 0.9950MYR 1.011,826,500
2026-08-20MYR 1.00MYR 1.00MYR 0.9950MYR 1.002,167,900
2026-08-19MYR 0.9950MYR 1.01MYR 0.9900MYR 1.001,457,900
2026-08-18MYR 1.02MYR 1.02MYR 0.9900MYR 0.99006,835,300
2026-08-17MYR 1.02MYR 1.02MYR 1.01MYR 1.021,967,400
2026-08-14MYR 1.01MYR 1.03MYR 1.01MYR 1.012,051,300
2026-08-13MYR 1.02MYR 1.03MYR 1.01MYR 1.011,216,500
2026-08-12MYR 1.02MYR 1.03MYR 1.02MYR 1.02652,900
2026-08-11MYR 1.03MYR 1.04MYR 1.01MYR 1.023,321,900
2026-08-10MYR 1.03MYR 1.04MYR 1.02MYR 1.031,208,700
2026-08-07MYR 1.03MYR 1.04MYR 1.02MYR 1.033,521,700
2026-08-06MYR 1.02MYR 1.03MYR 1.02MYR 1.031,504,100
2026-08-05MYR 1.04MYR 1.05MYR 1.02MYR 1.022,318,900
2026-08-04MYR 1.04MYR 1.05MYR 1.03MYR 1.03638,700
2026-08-03MYR 1.05MYR 1.06MYR 1.03MYR 1.041,590,900
2026-07-31MYR 1.05MYR 1.06MYR 1.05MYR 1.05423,800
2026-07-30MYR 1.05MYR 1.06MYR 1.04MYR 1.05335,400
2026-07-29MYR 1.07MYR 1.07MYR 1.04MYR 1.053,931,200
2026-07-28MYR 1.07MYR 1.07MYR 1.06MYR 1.07141,000
2026-07-27MYR 1.07MYR 1.08MYR 1.07MYR 1.07184,800
2026-07-24MYR 1.07MYR 1.08MYR 1.06MYR 1.06558,900
2026-07-23MYR 1.07MYR 1.09MYR 1.07MYR 1.07636,600
2026-07-22MYR 1.07MYR 1.08MYR 1.06MYR 1.07492,200
2026-07-21MYR 1.07MYR 1.10MYR 1.07MYR 1.082,455,100
2026-07-20MYR 1.06MYR 1.08MYR 1.06MYR 1.08411,900
2026-07-17MYR 1.05MYR 1.07MYR 1.05MYR 1.06896,100
2026-07-16MYR 1.07MYR 1.07MYR 1.05MYR 1.062,357,900
2026-07-15MYR 1.06MYR 1.08MYR 1.06MYR 1.081,109,900
2026-07-14MYR 1.08MYR 1.08MYR 1.06MYR 1.06763,300
2026-07-13MYR 1.07MYR 1.09MYR 1.07MYR 1.08242,700
2026-07-10MYR 1.08MYR 1.09MYR 1.07MYR 1.081,008,200
2026-07-09MYR 1.05MYR 1.08MYR 1.04MYR 1.082,322,900
2026-07-08MYR 1.05MYR 1.07MYR 1.04MYR 1.054,347,100
2026-07-07MYR 1.07MYR 1.08MYR 1.05MYR 1.052,659,800
2026-07-06MYR 1.07MYR 1.09MYR 1.06MYR 1.062,774,100
2026-07-03MYR 1.05MYR 1.08MYR 1.05MYR 1.061,340,400
2026-07-02MYR 1.04MYR 1.05MYR 1.04MYR 1.05340,000
2026-07-01MYR 1.05MYR 1.06MYR 1.04MYR 1.042,599,900
2026-06-30MYR 1.05MYR 1.05MYR 1.04MYR 1.05624,000
2026-06-29MYR 1.06MYR 1.06MYR 1.04MYR 1.05618,000
2026-06-26MYR 1.05MYR 1.06MYR 1.04MYR 1.061,301,300
2026-06-25MYR 1.06MYR 1.07MYR 1.05MYR 1.05439,300
2026-06-24MYR 1.07MYR 1.07MYR 1.05MYR 1.06518,900
2026-06-23MYR 1.07MYR 1.07MYR 1.06MYR 1.06544,200
2026-06-22MYR 1.08MYR 1.09MYR 1.06MYR 1.08882,800
2026-06-19MYR 1.09MYR 1.09MYR 1.07MYR 1.07651,100
2026-06-18MYR 1.06MYR 1.09MYR 1.06MYR 1.091,986,100
2026-06-16MYR 1.07MYR 1.08MYR 1.06MYR 1.061,701,200
2026-06-15MYR 1.06MYR 1.08MYR 1.06MYR 1.061,758,100
2026-06-12MYR 1.06MYR 1.06MYR 1.04MYR 1.051,500,200
2026-06-11MYR 1.05MYR 1.07MYR 1.04MYR 1.061,413,100
2026-06-10MYR 1.05MYR 1.06MYR 1.04MYR 1.051,118,000
2026-06-09MYR 1.06MYR 1.07MYR 1.04MYR 1.051,575,800
2026-06-08MYR 1.09MYR 1.09MYR 1.06MYR 1.061,104,200
2026-06-05MYR 1.09MYR 1.10MYR 1.08MYR 1.092,562,900
2026-06-04MYR 1.07MYR 1.10MYR 1.07MYR 1.102,519,600
2026-06-03MYR 1.06MYR 1.09MYR 1.05MYR 1.073,873,500
2026-05-29MYR 1.08MYR 1.09MYR 1.05MYR 1.067,815,800
2026-05-28MYR 1.14MYR 1.14MYR 1.10MYR 1.125,304,700
2026-05-26MYR 1.15MYR 1.15MYR 1.11MYR 1.136,851,000
2026-05-25MYR 1.15MYR 1.15MYR 1.13MYR 1.153,684,800
2026-05-22MYR 1.15MYR 1.16MYR 1.12MYR 1.142,800,900
2026-05-21MYR 1.17MYR 1.17MYR 1.14MYR 1.153,576,300
2026-05-20MYR 1.17MYR 1.18MYR 1.15MYR 1.164,475,800
2026-05-19MYR 1.20MYR 1.21MYR 1.16MYR 1.173,632,700
2026-05-18MYR 1.15MYR 1.19MYR 1.15MYR 1.182,164,100
2026-05-15MYR 1.19MYR 1.19MYR 1.15MYR 1.162,846,700
2026-05-14MYR 1.17MYR 1.19MYR 1.17MYR 1.191,694,500
2026-05-13MYR 1.17MYR 1.18MYR 1.16MYR 1.18925,600
2026-05-12MYR 1.17MYR 1.19MYR 1.16MYR 1.171,593,300
2026-05-11MYR 1.15MYR 1.18MYR 1.15MYR 1.171,298,500
2026-05-08MYR 1.17MYR 1.17MYR 1.14MYR 1.157,704,200
2026-05-07MYR 1.17MYR 1.18MYR 1.16MYR 1.172,950,000
2026-05-06MYR 1.14MYR 1.17MYR 1.14MYR 1.172,110,900
2026-05-05MYR 1.15MYR 1.17MYR 1.13MYR 1.133,601,500
2026-05-04MYR 1.17MYR 1.18MYR 1.15MYR 1.162,745,500
2026-04-30MYR 1.18MYR 1.18MYR 1.16MYR 1.161,237,100
2026-04-29MYR 1.18MYR 1.18MYR 1.17MYR 1.18762,300
2026-04-28MYR 1.18MYR 1.19MYR 1.16MYR 1.181,608,100
2026-04-27MYR 1.18MYR 1.20MYR 1.17MYR 1.171,755,100
2026-04-24MYR 1.19MYR 1.19MYR 1.16MYR 1.182,110,600
2026-04-23MYR 1.17MYR 1.19MYR 1.17MYR 1.192,227,600
2026-04-22MYR 1.16MYR 1.19MYR 1.15MYR 1.173,557,500
2026-04-21MYR 1.17MYR 1.19MYR 1.14MYR 1.162,575,400
2026-04-20MYR 1.17MYR 1.18MYR 1.16MYR 1.161,542,800
2026-04-17MYR 1.12MYR 1.19MYR 1.11MYR 1.184,813,100
2026-04-16MYR 1.12MYR 1.12MYR 1.11MYR 1.112,068,100
2026-04-15MYR 1.10MYR 1.13MYR 1.10MYR 1.123,557,000
2026-04-14MYR 1.11MYR 1.12MYR 1.09MYR 1.102,245,000
2026-04-13MYR 1.11MYR 1.12MYR 1.09MYR 1.10953,700
2026-04-10MYR 1.13MYR 1.13MYR 1.11MYR 1.111,246,700
2026-04-09MYR 1.12MYR 1.13MYR 1.10MYR 1.122,343,800
2026-04-08MYR 1.11MYR 1.13MYR 1.11MYR 1.125,006,800
2026-04-07MYR 1.10MYR 1.12MYR 1.09MYR 1.103,453,800
2026-04-06MYR 1.10MYR 1.11MYR 1.09MYR 1.105,651,600
2026-04-03MYR 1.10MYR 1.11MYR 1.09MYR 1.102,421,600
2026-04-02MYR 1.11MYR 1.11MYR 1.08MYR 1.104,021,000
2026-04-01MYR 1.09MYR 1.11MYR 1.09MYR 1.112,834,800
2026-03-31MYR 1.06MYR 1.08MYR 1.05MYR 1.07751,700
2026-03-30MYR 1.06MYR 1.08MYR 1.05MYR 1.051,736,400
2026-03-27MYR 1.07MYR 1.08MYR 1.06MYR 1.08952,600
2026-03-26MYR 1.08MYR 1.08MYR 1.05MYR 1.072,746,700
2026-03-25MYR 1.09MYR 1.11MYR 1.06MYR 1.083,299,500
2026-03-24MYR 1.09MYR 1.10MYR 1.07MYR 1.081,742,000
2026-03-19MYR 1.12MYR 1.12MYR 1.08MYR 1.097,447,700
2026-03-18MYR 1.14MYR 1.14MYR 1.13MYR 1.13944,200
2026-03-17MYR 1.14MYR 1.15MYR 1.13MYR 1.13679,200
2026-03-16MYR 1.15MYR 1.16MYR 1.12MYR 1.131,127,100
2026-03-13MYR 1.14MYR 1.16MYR 1.13MYR 1.14871,700
2026-03-12MYR 1.12MYR 1.15MYR 1.12MYR 1.142,007,500
2026-03-11MYR 1.17MYR 1.18MYR 1.13MYR 1.152,874,500
2026-03-10MYR 1.18MYR 1.19MYR 1.16MYR 1.172,429,000
2026-03-09MYR 1.15MYR 1.17MYR 1.12MYR 1.154,191,000
2026-03-06MYR 1.17MYR 1.18MYR 1.15MYR 1.182,217,100
2026-03-05MYR 1.18MYR 1.20MYR 1.17MYR 1.181,662,800
2026-03-04MYR 1.20MYR 1.20MYR 1.16MYR 1.184,228,000
2026-03-03MYR 1.23MYR 1.25MYR 1.18MYR 1.203,762,300
2026-03-02MYR 1.24MYR 1.26MYR 1.22MYR 1.233,674,100
2026-02-27MYR 1.29MYR 1.30MYR 1.25MYR 1.262,775,300
2026-02-26MYR 1.33MYR 1.34MYR 1.28MYR 1.283,301,800
2026-02-25MYR 1.32MYR 1.35MYR 1.31MYR 1.336,842,000
2026-02-24MYR 1.30MYR 1.32MYR 1.29MYR 1.322,039,400
2026-02-23MYR 1.27MYR 1.31MYR 1.26MYR 1.313,837,400
2026-02-20MYR 1.27MYR 1.29MYR 1.26MYR 1.273,049,900
2026-02-19MYR 1.27MYR 1.29MYR 1.26MYR 1.261,360,600
2026-02-16MYR 1.27MYR 1.27MYR 1.24MYR 1.272,185,500
2026-02-13MYR 1.26MYR 1.27MYR 1.25MYR 1.262,516,800
2026-02-12MYR 1.29MYR 1.30MYR 1.26MYR 1.262,931,500
2026-02-11MYR 1.25MYR 1.30MYR 1.24MYR 1.297,952,600
2026-02-10MYR 1.25MYR 1.26MYR 1.22MYR 1.253,393,200
2026-02-09MYR 1.26MYR 1.26MYR 1.23MYR 1.254,009,700
2026-02-06MYR 1.24MYR 1.25MYR 1.22MYR 1.241,457,600
2026-02-05MYR 1.26MYR 1.26MYR 1.24MYR 1.245,547,700
2026-02-04MYR 1.24MYR 1.26MYR 1.23MYR 1.252,709,100
2026-02-03MYR 1.24MYR 1.25MYR 1.21MYR 1.243,688,500
2026-01-30MYR 1.26MYR 1.27MYR 1.23MYR 1.243,506,500
2026-01-29MYR 1.26MYR 1.27MYR 1.23MYR 1.264,032,400
2026-01-28MYR 1.28MYR 1.28MYR 1.24MYR 1.253,374,900
2026-01-27MYR 1.25MYR 1.28MYR 1.23MYR 1.276,690,700
2026-01-26MYR 1.23MYR 1.27MYR 1.22MYR 1.2510,470,600
2026-01-23MYR 1.20MYR 1.24MYR 1.19MYR 1.226,559,000
2026-01-22MYR 1.22MYR 1.24MYR 1.18MYR 1.206,930,200
2026-01-21MYR 1.15MYR 1.23MYR 1.14MYR 1.2210,527,300
2026-01-20MYR 1.13MYR 1.16MYR 1.11MYR 1.165,878,800
2026-01-19MYR 1.09MYR 1.09MYR 1.09MYR 1.090
2026-01-16MYR 1.10MYR 1.11MYR 1.09MYR 1.094,654,500
2026-01-15MYR 1.11MYR 1.12MYR 1.09MYR 1.105,292,200
2026-01-14MYR 1.09MYR 1.12MYR 1.08MYR 1.113,827,800
2026-01-13MYR 1.12MYR 1.12MYR 1.09MYR 1.093,421,300
2026-01-12MYR 1.14MYR 1.14MYR 1.09MYR 1.117,983,800
2026-01-09MYR 1.09MYR 1.13MYR 1.09MYR 1.136,100,200
2026-01-08MYR 1.08MYR 1.10MYR 1.07MYR 1.081,940,000
2026-01-07MYR 1.09MYR 1.09MYR 1.07MYR 1.081,777,000
2026-01-06MYR 1.07MYR 1.09MYR 1.07MYR 1.091,304,800
2026-01-05MYR 1.08MYR 1.09MYR 1.06MYR 1.073,411,600
2026-01-02MYR 1.08MYR 1.09MYR 1.06MYR 1.082,373,800
2025-12-31MYR 1.10MYR 1.11MYR 1.08MYR 1.081,808,600
2025-12-30MYR 1.07MYR 1.11MYR 1.06MYR 1.093,065,400
2025-12-29MYR 1.07MYR 1.08MYR 1.06MYR 1.071,287,500
2025-12-26MYR 1.08MYR 1.08MYR 1.06MYR 1.071,803,000
2025-12-24MYR 1.11MYR 1.11MYR 1.08MYR 1.092,024,100
2025-12-23MYR 1.11MYR 1.11MYR 1.09MYR 1.102,380,300
2025-12-22MYR 1.08MYR 1.12MYR 1.07MYR 1.113,709,300
2025-12-19MYR 1.07MYR 1.10MYR 1.07MYR 1.074,314,500
2025-12-18MYR 1.06MYR 1.07MYR 1.05MYR 1.07660,600
2025-12-17MYR 1.07MYR 1.08MYR 1.05MYR 1.072,512,600
2025-12-16MYR 1.08MYR 1.08MYR 1.06MYR 1.072,568,300
2025-12-15MYR 1.07MYR 1.09MYR 1.06MYR 1.082,475,000
2025-12-12MYR 1.05MYR 1.09MYR 1.04MYR 1.075,190,200
2025-12-11MYR 1.02MYR 1.05MYR 1.02MYR 1.041,981,100
2025-12-10MYR 1.04MYR 1.04MYR 1.01MYR 1.022,673,300
2025-12-09MYR 1.04MYR 1.05MYR 1.02MYR 1.033,249,500
2025-12-08MYR 1.04MYR 1.05MYR 1.01MYR 1.047,341,800
2025-12-05MYR 1.04MYR 1.05MYR 1.03MYR 1.045,640,200
2025-12-04MYR 1.03MYR 1.06MYR 1.03MYR 1.048,024,600
2025-12-03MYR 1.05MYR 1.07MYR 1.02MYR 1.038,823,000
2025-12-02MYR 1.05MYR 1.06MYR 1.02MYR 1.066,022,200
2025-12-01MYR 1.07MYR 1.07MYR 1.05MYR 1.054,728,700
2025-11-28MYR 1.07MYR 1.08MYR 1.06MYR 1.072,081,200
2025-11-27MYR 1.09MYR 1.10MYR 1.06MYR 1.074,782,100
2025-11-26MYR 1.09MYR 1.11MYR 1.07MYR 1.093,130,800
2025-11-25MYR 1.11MYR 1.12MYR 1.09MYR 1.093,112,300
2025-11-24MYR 1.11MYR 1.13MYR 1.09MYR 1.113,619,300
2025-11-21MYR 1.15MYR 1.16MYR 1.10MYR 1.115,524,100
2025-11-20MYR 1.18MYR 1.18MYR 1.13MYR 1.157,361,700
2025-11-19MYR 1.20MYR 1.20MYR 1.18MYR 1.191,648,300
2025-11-18MYR 1.20MYR 1.21MYR 1.18MYR 1.192,085,900
2025-11-17MYR 1.20MYR 1.22MYR 1.19MYR 1.211,023,700
2025-11-14MYR 1.21MYR 1.21MYR 1.19MYR 1.193,138,700
2025-11-13MYR 1.23MYR 1.24MYR 1.21MYR 1.22909,000
2025-11-12MYR 1.22MYR 1.24MYR 1.22MYR 1.23907,700
2025-11-11MYR 1.22MYR 1.23MYR 1.21MYR 1.21694,600
2025-11-10MYR 1.21MYR 1.23MYR 1.21MYR 1.21669,100
2025-11-07MYR 1.22MYR 1.24MYR 1.20MYR 1.211,979,000
2025-11-06MYR 1.23MYR 1.23MYR 1.21MYR 1.221,998,500
2025-11-05MYR 1.25MYR 1.25MYR 1.22MYR 1.221,929,800
2025-11-04MYR 1.24MYR 1.25MYR 1.22MYR 1.251,372,300
2025-11-03MYR 1.26MYR 1.26MYR 1.24MYR 1.25720,400
2025-10-31MYR 1.24MYR 1.26MYR 1.23MYR 1.262,581,000
2025-10-30MYR 1.26MYR 1.26MYR 1.24MYR 1.241,332,400
2025-10-29MYR 1.26MYR 1.27MYR 1.25MYR 1.261,605,300
2025-10-28MYR 1.27MYR 1.27MYR 1.25MYR 1.251,066,200
2025-10-27MYR 1.30MYR 1.30MYR 1.26MYR 1.263,187,400
2025-10-24MYR 1.31MYR 1.32MYR 1.30MYR 1.302,154,800
2025-10-23MYR 1.29MYR 1.32MYR 1.29MYR 1.311,346,500
2025-10-22MYR 1.30MYR 1.31MYR 1.29MYR 1.29825,300
2025-10-21MYR 1.30MYR 1.32MYR 1.29MYR 1.302,052,100
2025-10-17MYR 1.30MYR 1.33MYR 1.28MYR 1.292,151,200
2025-10-16MYR 1.32MYR 1.34MYR 1.30MYR 1.301,264,700
2025-10-15MYR 1.29MYR 1.34MYR 1.28MYR 1.342,364,600
2025-10-14MYR 1.29MYR 1.30MYR 1.28MYR 1.281,278,000
2025-10-13MYR 1.28MYR 1.30MYR 1.27MYR 1.29572,000
2025-10-10MYR 1.29MYR 1.31MYR 1.28MYR 1.291,198,600
2025-10-09MYR 1.27MYR 1.31MYR 1.27MYR 1.281,425,300