Aeon Credit Service Bhd (ANCR)

ANCR
🏛️ Malaysia →
5.50
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.58 5.75 5.56 5.57 0.8M
2023-12-28 5.61 5.61 5.57 5.58 1.0M
2023-12-27 5.62 5.63 5.60 5.60 0.5M
2023-12-26 5.63 5.65 5.60 5.60 0.6M
2023-12-22 5.61 5.63 5.60 5.62 0.5M
2023-12-21 5.64 5.64 5.62 5.63 0.3M
2023-12-20 5.63 5.66 5.62 5.64 0.2M
2023-12-19 5.66 5.66 5.63 5.63 0.2M
2023-12-18 5.66 5.66 5.63 5.66 0.2M
2023-12-15 5.60 5.67 5.60 5.66 0.3M
2023-12-14 5.61 5.64 5.60 5.61 0.3M
2023-12-13 5.65 5.65 5.59 5.60 0.2M
2023-12-12 5.61 5.65 5.59 5.65 0.3M
2023-12-11 5.63 5.64 5.58 5.61 0.5M
2023-12-08 5.65 5.66 5.58 5.63 0.7M
2023-12-07 5.68 5.69 5.65 5.66 0.3M
2023-12-06 5.70 5.71 5.68 5.68 0.3M
2023-12-05 5.70 5.72 5.69 5.71 0.3M
2023-12-04 5.70 5.72 5.69 5.70 0.4M
2023-12-01 5.70 5.73 5.69 5.71 0.4M
2023-11-30 5.74 5.75 5.70 5.70 0.5M
2023-11-29 5.78 5.78 5.71 5.73 0.3M
2023-11-28 5.70 5.80 5.69 5.78 0.4M
2023-11-27 5.70 5.73 5.69 5.70 0.3M
2023-11-24 5.71 5.71 5.68 5.69 0.3M
2023-11-23 5.73 5.73 5.70 5.71 0.4M
2023-11-22 5.73 5.77 5.71 5.73 0.5M
2023-11-21 5.83 5.83 5.71 5.73 0.8M
2023-11-20 5.86 5.88 5.82 5.83 0.3M
2023-11-17 5.96 6.00 5.84 5.85 0.5M
2023-11-16 6.06 6.06 5.91 5.96 0.8M
2023-11-15 5.91 6.07 5.88 6.05 1.2M
2023-11-14 5.97 5.97 5.89 5.90 0.4M
2023-11-10 5.97 5.98 5.92 5.95 0.6M
2023-11-09 5.75 6.00 5.73 5.95 0.8M
2023-11-08 5.81 5.81 5.75 5.77 0.5M
2023-11-07 5.87 5.87 5.76 5.80 0.5M
2023-11-06 5.75 5.87 5.75 5.86 1.1M
2023-11-03 5.66 5.73 5.66 5.72 0.3M
2023-11-02 5.66 5.68 5.63 5.65 0.3M
2023-11-01 5.68 5.68 5.63 5.64 0.4M
2023-10-31 5.69 5.70 5.66 5.68 0.5M
2023-10-30 5.74 5.74 5.66 5.69 0.4M
2023-10-27 5.71 5.74 5.69 5.74 0.3M
2023-10-26 5.75 5.75 5.68 5.71 0.3M
2023-10-25 5.75 5.75 5.69 5.69 0.3M
2023-10-24 5.71 5.72 5.68 5.68 0.3M
2023-10-23 5.77 5.77 5.69 5.71 0.3M
2023-10-20 5.70 5.78 5.70 5.76 0.3M
2023-10-19 5.76 5.76 5.68 5.71 0.7M
2023-10-18 5.86 5.86 5.75 5.76 0.5M
2023-10-17 5.85 5.88 5.80 5.81 0.4M
2023-10-16 5.94 5.94 5.80 5.83 0.5M
2023-10-13 5.91 5.95 5.90 5.92 0.3M
2023-10-12 5.98 6.00 5.90 5.90 0.5M
2023-10-11 6.00 6.11 6.00 6.10 0.6M
2023-10-10 6.00 6.03 5.96 6.00 0.4M
2023-10-09 6.06 6.07 5.95 5.97 0.3M
2023-10-06 5.94 6.07 5.92 6.00 0.4M
2023-10-05 6.04 6.04 5.92 5.93 0.6M
2023-10-04 6.04 6.08 5.91 5.91 0.6M
2023-10-03 6.07 6.15 6.00 6.04 0.4M
2023-10-02 6.10 6.15 6.02 6.10 0.4M
2023-09-29 5.93 6.19 5.93 6.09 1.6M
2023-09-27 5.90 5.95 5.86 5.90 1.6M
2023-09-26 5.76 5.83 5.71 5.72 0.4M
2023-09-25 5.68 5.76 5.68 5.74 0.3M
2023-09-22 5.67 5.72 5.67 5.68 0.4M
2023-09-21 5.68 5.70 5.66 5.67 0.3M
2023-09-20 5.68 5.71 5.66 5.70 0.4M
2023-09-19 5.70 5.73 5.66 5.66 0.4M
2023-09-18 5.71 5.76 5.68 5.70 0.4M
2023-09-15 5.68 5.75 5.66 5.66 0.4M
2023-09-14 5.72 5.73 5.65 5.70 0.3M
2023-09-13 5.79 5.88 5.70 5.71 0.4M
2023-09-12 5.68 5.80 5.68 5.75 0.2M
2023-09-11 5.68 5.73 5.66 5.68 0.2M
2023-09-08 5.74 5.74 5.66 5.68 0.3M
2023-09-07 5.75 5.75 5.71 5.74 0.2M
2023-09-06 5.76 5.77 5.72 5.75 0.1M
2023-09-05 5.79 5.88 5.72 5.73 0.1M
2023-09-04 5.70 5.82 5.68 5.79 0.9M
2023-09-01 5.62 5.68 5.61 5.65 1.6M
2023-08-30 5.75 5.89 5.50 5.50 8.6M
2023-08-29 5.78 5.78 5.73 5.73 0.3M
2023-08-28 5.75 5.80 5.71 5.73 0.2M
2023-08-25 5.76 5.79 5.71 5.71 0.4M
2023-08-24 5.79 5.79 5.75 5.75 0.2M
2023-08-23 5.81 5.81 5.76 5.77 0.2M
2023-08-22 5.79 5.80 5.76 5.80 0.1M
2023-08-21 5.77 5.84 5.73 5.76 0.3M
2023-08-18 5.76 5.76 5.70 5.72 0.4M
2023-08-17 5.85 5.85 5.77 5.77 0.4M
2023-08-16 5.91 5.91 5.85 5.86 0.5M
2023-08-15 5.94 5.94 5.90 5.91 0.0M
2023-08-14 5.90 5.93 5.88 5.89 0.1M
2023-08-11 5.92 5.92 5.86 5.88 0.2M
2023-08-10 5.95 5.95 5.88 5.92 0.2M
2023-08-09 5.96 5.96 5.90 5.91 0.2M
2023-08-08 5.99 5.99 5.95 5.96 0.1M
2023-08-07 6.00 6.00 5.95 5.98 0.1M
2023-08-04 5.99 5.99 5.98 5.98 0.1M
2023-08-03 5.95 5.98 5.94 5.97 0.1M
2023-08-02 6.02 6.04 5.95 5.96 0.1M
2023-08-01 6.02 6.03 6.00 6.02 0.1M
2023-07-31 6.00 6.08 6.00 6.02 0.3M
2023-07-28 5.96 6.04 5.96 5.99 0.1M
2023-07-27 6.00 6.01 5.94 5.99 0.4M
2023-07-26 6.00 6.09 5.94 5.94 0.3M
2023-07-25 6.00 6.13 6.00 6.02 0.3M
2023-07-24 6.00 6.03 5.95 6.00 0.1M
2023-07-21 5.99 6.00 5.90 5.90 0.3M
2023-07-20 5.96 6.13 5.96 5.99 0.6M
2023-07-18 5.90 6.09 5.88 5.98 0.4M
2023-07-17 5.98 6.04 5.77 5.85 1.2M
2023-07-14 5.66 5.79 5.64 5.67 1.1M
2023-07-13 5.62 5.65 5.61 5.62 0.2M
2023-07-12 5.59 5.61 5.58 5.59 0.2M
2023-07-11 5.60 5.62 5.57 5.58 0.2M
2023-07-10 5.56 5.60 5.56 5.59 0.1M
2023-07-07 5.57 5.59 5.57 5.59 0.0M
2023-07-06 5.58 5.60 5.57 5.59 0.0M
2023-07-05 5.62 5.62 5.59 5.61 0.1M
2023-07-04 5.63 5.63 5.55 5.59 0.1M
2023-07-03 5.67 5.69 5.63 5.64 0.2M
2023-06-30 5.59 5.65 5.58 5.63 0.1M
2023-06-28 5.58 5.70 5.57 5.57 0.2M
2023-06-27 5.62 5.63 5.57 5.57 0.2M
2023-06-26 5.64 5.65 5.61 5.63 0.1M
2023-06-23 5.67 5.68 5.58 5.59 0.3M
2023-06-22 5.68 5.68 5.64 5.64 0.1M
2023-06-21 5.63 5.68 5.63 5.68 0.1M
2023-06-20 5.68 5.68 5.62 5.63 0.0M
2023-06-19 5.67 5.68 5.61 5.66 0.1M
2023-06-16 5.65 5.80 5.65 5.66 0.3M
2023-06-15 5.67 5.68 5.62 5.67 0.1M
2023-06-14 5.80 5.80 5.61 5.68 0.1M
2023-06-13 5.67 5.67 5.59 5.60 0.3M
2023-06-12 5.88 5.88 5.65 5.65 0.1M
2023-06-09 5.70 5.70 5.64 5.66 0.2M
2023-06-08 5.69 5.69 5.55 5.64 0.2M
2023-06-07 5.70 5.70 5.64 5.64 0.0M
2023-06-06 5.69 5.72 5.64 5.64 0.1M
2023-06-02 5.70 5.71 5.69 5.69 0.1M
2023-06-01 5.70 5.76 5.68 5.70 0.2M
2023-05-31 5.79 5.81 5.70 5.70 0.1M
2023-05-30 5.81 5.83 5.78 5.80 0.0M
2023-05-29 5.90 5.90 5.80 5.80 0.0M
2023-05-26 5.85 5.85 5.77 5.77 0.1M
2023-05-25 5.76 5.86 5.76 5.84 0.0M
2023-05-24 5.82 5.83 5.70 5.76 0.1M
2023-05-23 5.82 5.83 5.80 5.83 0.0M
2023-05-22 5.83 5.84 5.82 5.82 0.0M
2023-05-19 5.85 5.87 5.80 5.83 0.2M
2023-05-18 5.86 5.87 5.82 5.82 0.1M
2023-05-17 5.86 5.87 5.83 5.84 0.1M
2023-05-16 5.89 5.91 5.85 5.86 0.0M
2023-05-15 5.94 5.96 5.86 5.89 0.1M
2023-05-12 5.96 5.96 5.94 5.94 0.0M
2023-05-11 5.87 5.96 5.87 5.92 0.0M
2023-05-10 5.88 5.90 5.85 5.89 0.1M
2023-05-09 5.91 5.91 5.87 5.88 0.1M
2023-05-08 5.95 5.95 5.90 5.90 0.1M
2023-05-05 6.00 6.00 5.91 5.97 0.1M
2023-05-03 5.97 6.00 5.96 5.96 0.0M
2023-05-02 6.00 6.09 5.95 6.02 0.2M
2023-04-28 6.00 6.03 5.98 5.98 0.4M
2023-04-27 6.03 6.03 5.99 6.00 0.1M
2023-04-26 6.00 6.03 5.98 6.03 0.1M
2023-04-25 6.04 6.04 5.98 5.99 0.2M
2023-04-20 6.03 6.04 6.01 6.04 0.0M
2023-04-19 6.06 6.06 6.03 6.03 0.0M
2023-04-18 6.10 6.10 6.01 6.06 0.0M
2023-04-17 6.10 6.10 6.02 6.06 0.1M
2023-04-14 6.04 6.15 6.04 6.06 0.1M
2023-04-13 6.11 6.16 5.96 6.07 0.1M
2023-04-12 6.08 6.24 6.05 6.05 0.6M
2023-04-11 5.91 6.06 5.91 5.96 0.9M
2023-04-10 5.76 5.90 5.76 5.86 0.0M
2023-04-07 5.84 5.84 5.76 5.76 0.1M
2023-04-06 5.83 5.86 5.83 5.84 0.0M
2023-04-05 5.80 5.87 5.76 5.84 0.0M
2023-04-04 5.80 5.85 5.77 5.80 0.1M
2023-04-03 5.87 5.87 5.76 5.80 0.1M
2023-03-31 5.74 5.80 5.71 5.71 0.2M
2023-03-30 5.75 5.87 5.67 5.73 0.2M
2023-03-29 5.77 5.77 5.63 5.75 0.1M
2023-03-28 5.60 5.80 5.58 5.76 0.2M
2023-03-27 5.59 5.65 5.57 5.58 0.2M
2023-03-24 5.53 5.66 5.53 5.59 0.1M
2023-03-23 5.53 5.60 5.51 5.53 0.1M
2023-03-22 5.46 5.55 5.46 5.51 0.2M
2023-03-21 5.46 5.59 5.45 5.51 0.2M
2023-03-20 5.73 5.73 5.44 5.46 0.8M
2023-03-17 5.73 6.04 5.67 5.67 7.0M
2023-03-16 5.74 5.74 5.60 5.73 0.1M
2023-03-15 5.65 5.74 5.62 5.74 1.0M
2023-03-14 5.65 5.65 5.61 5.62 0.1M
2023-03-13 5.80 5.80 5.63 5.64 0.3M
2023-03-10 5.89 5.89 5.80 5.82 0.1M
2023-03-09 5.85 5.85 5.81 5.82 0.1M
2023-03-08 5.90 5.90 5.84 5.85 0.2M
2023-03-07 5.90 5.92 5.88 5.89 0.5M
2023-03-06 5.81 5.94 5.81 5.90 0.6M
2023-03-03 5.80 5.85 5.76 5.81 1.1M
2023-03-02 5.98 5.98 5.72 5.76 0.5M
2023-03-01 5.99 5.99 5.77 5.80 0.7M
2023-02-28 6.07 6.08 5.99 6.00 0.5M
2023-02-27 6.19 6.20 6.07 6.08 0.3M
2023-02-24 6.24 6.25 6.19 6.19 0.2M
2023-02-23 6.28 6.39 6.24 6.25 0.1M
2023-02-22 6.35 6.35 6.27 6.28 0.1M
2023-02-21 6.39 6.41 6.39 6.41 0.1M
2023-02-20 6.35 6.43 6.31 6.39 0.0M
2023-02-17 6.44 6.44 6.39 6.41 0.2M
2023-02-16 6.44 6.44 6.35 6.41 0.1M
2023-02-15 6.38 6.42 6.37 6.42 0.0M
2023-02-14 6.35 6.40 6.35 6.38 0.0M
2023-02-13 6.30 6.39 6.29 6.35 0.0M
2023-02-10 6.28 6.45 6.28 6.32 0.1M
2023-02-09 6.26 6.36 6.26 6.28 0.0M
2023-02-08 6.35 6.38 6.26 6.30 0.1M
2023-02-07 6.34 6.35 6.31 6.31 0.0M
2023-02-03 6.36 6.37 6.32 6.35 0.1M
2023-02-02 6.33 6.36 6.29 6.36 0.1M
2023-01-31 6.30 6.34 6.30 6.31 0.2M
2023-01-30 6.38 6.40 6.28 6.30 0.8M
2023-01-27 6.48 6.48 6.38 6.40 0.3M
2023-01-26 6.46 6.47 6.36 6.40 0.0M
2023-01-25 6.45 6.47 6.44 6.47 0.0M
2023-01-20 6.40 6.48 6.40 6.44 0.1M
2023-01-19 6.33 6.45 6.33 6.37 0.1M
2023-01-18 6.48 6.48 6.33 6.33 0.1M
2023-01-17 6.49 6.51 6.41 6.48 0.1M
2023-01-16 6.44 6.50 6.43 6.50 0.0M
2023-01-13 6.46 6.50 6.44 6.46 0.0M
2023-01-12 6.55 6.59 6.45 6.46 0.1M
2023-01-11 6.45 6.54 6.45 6.53 0.1M
2023-01-10 6.40 6.44 6.40 6.42 0.1M
2023-01-09 6.25 6.39 6.25 6.39 0.1M
2023-01-06 6.33 6.33 6.25 6.27 0.0M
2023-01-05 6.31 6.31 6.26 6.29 0.1M
2023-01-04 6.27 6.34 6.26 6.30 0.0M
2023-01-03 6.29 6.30 6.24 6.30 0.1M