Aeon Credit Service Bhd (ANCR)

ANCR
🏛️ マレーシア →
5.50
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 13.51 13.63 13.47 13.57 0.0M
2021-12-30 13.41 13.55 13.37 13.45 0.1M
2021-12-29 13.45 13.45 13.37 13.37 0.0M
2021-12-28 13.41 13.45 13.39 13.45 0.0M
2021-12-27 13.55 13.55 13.25 13.35 0.1M
2021-12-24 13.49 13.77 13.45 13.55 0.1M
2021-12-23 13.03 13.27 13.03 13.25 0.0M
2021-12-22 12.99 13.07 12.99 13.03 0.0M
2021-12-21 12.99 13.07 12.85 13.03 0.0M
2021-12-20 12.97 13.05 12.97 12.99 0.0M
2021-12-17 12.99 13.15 12.91 13.15 0.0M
2021-12-16 13.01 13.15 13.01 13.15 0.0M
2021-12-15 13.01 13.35 13.01 13.01 0.0M
2021-12-14 12.97 13.11 12.95 13.01 0.1M
2021-12-13 13.19 13.19 12.97 12.97 0.0M
2021-12-10 13.05 13.17 13.03 13.17 0.0M
2021-12-09 13.25 13.31 13.03 13.25 0.0M
2021-12-08 13.21 13.25 13.15 13.17 0.0M
2021-12-07 13.37 13.55 13.05 13.21 0.0M
2021-12-06 13.35 13.47 13.15 13.35 0.0M
2021-12-02 13.47 13.61 13.35 13.35 0.1M
2021-12-01 12.85 13.67 12.85 13.49 0.2M
2021-11-30 13.41 13.41 12.85 12.85 0.2M
2021-11-29 13.59 13.59 13.25 13.35 0.1M
2021-11-26 13.87 13.93 13.71 13.77 0.0M
2021-11-25 13.85 14.17 13.85 13.93 0.1M
2021-11-24 14.21 14.23 13.87 13.95 0.0M
2021-11-23 13.97 14.05 13.83 13.93 0.0M
2021-11-22 14.23 14.33 13.95 14.01 0.0M
2021-11-19 14.39 14.39 14.23 14.23 0.0M
2021-11-18 14.59 14.59 14.09 14.43 0.1M
2021-11-17 14.25 14.59 14.05 14.35 0.1M
2021-11-16 14.33 14.37 14.27 14.35 0.1M
2021-11-15 14.35 14.41 14.25 14.35 0.1M
2021-11-12 14.45 14.49 14.17 14.39 0.1M
2021-11-11 14.43 14.45 14.39 14.41 0.1M
2021-11-10 14.53 14.53 14.35 14.45 0.1M
2021-11-09 14.65 14.67 14.13 14.41 0.2M
2021-11-08 14.77 15.21 14.45 14.65 0.2M
2021-11-05 14.33 14.97 14.31 14.93 0.4M
2021-11-03 14.11 14.33 13.89 14.31 0.1M
2021-11-02 13.73 14.11 13.67 14.11 0.1M
2021-11-01 13.55 13.75 13.53 13.69 0.2M
2021-10-29 13.93 14.01 13.87 13.93 0.1M
2021-10-28 13.93 14.05 13.67 13.93 0.2M
2021-10-27 13.83 13.95 13.65 13.93 0.1M
2021-10-26 13.85 14.15 13.77 13.83 0.2M
2021-10-25 13.69 13.97 13.69 13.83 0.1M
2021-10-22 13.59 13.81 13.45 13.67 0.1M
2021-10-21 13.81 13.81 13.07 13.69 0.8M
2021-10-20 13.71 13.93 13.57 13.67 0.3M
2021-10-18 13.05 13.73 12.97 13.53 0.2M
2021-10-15 13.15 13.29 12.97 13.05 0.3M
2021-10-14 13.11 13.29 13.11 13.15 0.1M
2021-10-13 13.45 13.45 13.01 13.33 0.1M
2021-10-12 13.63 13.67 13.41 13.63 0.1M
2021-10-11 13.73 13.81 13.49 13.63 0.1M
2021-10-08 13.75 13.93 13.37 13.51 0.2M
2021-10-07 13.67 13.89 13.67 13.73 0.2M
2021-10-06 13.67 13.93 13.39 13.67 0.3M
2021-10-05 12.81 13.65 12.81 13.65 0.5M
2021-10-04 12.56 12.95 12.56 12.83 0.4M
2021-10-01 12.34 12.61 12.16 12.56 0.7M
2021-09-30 12.20 12.34 12.16 12.32 0.3M
2021-09-29 12.06 12.26 11.96 12.20 0.4M
2021-09-28 11.96 11.96 11.82 11.84 0.1M
2021-09-27 12.26 12.26 11.86 11.96 0.1M
2021-09-24 12.12 12.26 11.98 12.08 0.1M
2021-09-23 12.14 12.16 11.98 12.10 0.0M
2021-09-22 11.98 12.14 11.94 12.14 0.0M
2021-09-21 12.06 12.12 11.86 11.90 0.1M
2021-09-20 11.86 12.06 11.78 12.06 0.1M
2021-09-17 11.92 11.96 11.76 11.86 0.1M
2021-09-15 11.78 11.88 11.66 11.72 0.2M
2021-09-14 12.08 12.16 11.78 11.78 0.2M
2021-09-13 12.26 12.26 12.04 12.06 0.0M
2021-09-10 12.10 12.26 12.06 12.26 0.0M
2021-09-09 12.18 12.22 11.94 12.10 0.1M
2021-09-08 12.22 12.24 12.12 12.16 0.1M
2021-09-07 12.20 12.24 12.18 12.22 0.0M
2021-09-06 12.36 12.36 12.12 12.26 0.0M
2021-09-03 12.16 12.36 12.16 12.26 0.0M
2021-09-02 12.28 12.36 12.26 12.26 0.0M
2021-09-01 12.08 12.42 12.08 12.38 0.1M
2021-08-30 11.78 12.18 11.78 12.02 0.1M
2021-08-27 11.66 11.80 11.66 11.78 0.2M
2021-08-26 11.66 11.70 11.64 11.64 0.2M
2021-08-25 11.68 11.72 11.64 11.66 0.2M
2021-08-24 11.68 11.74 11.62 11.64 0.3M
2021-08-23 11.78 11.82 11.64 11.66 0.2M
2021-08-20 11.96 11.96 11.74 11.78 0.0M
2021-08-19 11.80 11.86 11.68 11.74 0.0M
2021-08-18 11.72 11.86 11.72 11.86 0.0M
2021-08-17 11.76 11.78 11.64 11.72 0.1M
2021-08-16 11.66 11.78 11.62 11.66 0.0M
2021-08-13 11.76 11.76 11.66 11.66 0.0M
2021-08-12 11.74 11.84 11.74 11.80 0.0M
2021-08-11 11.88 11.90 11.70 11.82 0.0M
2021-08-09 11.72 11.94 11.72 11.88 0.1M
2021-08-06 11.86 11.86 11.52 11.64 0.1M
2021-08-05 11.90 11.90 11.78 11.86 0.0M
2021-08-04 11.92 11.94 11.86 11.92 0.0M
2021-08-03 11.92 11.96 11.92 11.96 0.0M
2021-08-02 11.90 11.96 11.90 11.92 0.1M
2021-07-30 11.90 11.94 11.90 11.92 0.0M
2021-07-29 11.96 11.96 11.92 11.92 0.0M
2021-07-28 11.96 12.02 11.92 11.92 0.0M
2021-07-27 12.00 12.06 12.00 12.06 0.0M
2021-07-26 11.98 12.04 11.96 12.02 0.0M
2021-07-23 11.96 12.06 11.92 12.04 0.0M
2021-07-22 11.96 11.96 11.92 11.96 0.0M
2021-07-21 11.98 12.00 11.92 11.94 0.2M
2021-07-19 11.96 12.06 11.92 11.98 0.1M
2021-07-16 11.96 11.98 11.88 11.96 0.1M
2021-07-15 11.94 12.06 11.92 11.96 0.1M
2021-07-14 11.94 12.06 11.92 12.06 0.3M
2021-07-13 11.96 12.06 11.96 11.96 0.0M
2021-07-12 12.16 12.16 11.96 12.16 0.1M
2021-07-09 12.06 12.20 12.06 12.16 0.0M
2021-07-08 12.08 12.16 11.94 12.14 0.1M
2021-07-07 12.16 12.26 12.08 12.08 0.4M
2021-07-06 11.74 11.76 11.66 11.74 0.0M
2021-07-05 11.76 11.78 11.70 11.76 0.0M
2021-07-02 11.76 11.78 11.66 11.66 0.0M
2021-07-01 11.86 11.86 11.68 11.78 0.0M
2021-06-30 11.84 11.84 11.58 11.58 0.1M
2021-06-29 11.90 12.04 11.86 12.04 0.0M
2021-06-28 12.10 12.10 11.94 11.96 0.1M
2021-06-25 12.12 12.20 12.04 12.10 0.0M
2021-06-24 12.16 12.16 12.04 12.16 0.1M
2021-06-23 12.04 12.14 12.04 12.12 0.2M
2021-06-22 12.06 12.06 12.00 12.04 0.0M
2021-06-21 11.86 12.06 11.86 12.06 0.0M
2021-06-18 12.04 12.06 12.04 12.06 0.2M
2021-06-17 12.06 12.08 11.98 12.04 0.2M
2021-06-16 12.06 12.16 11.96 12.02 0.1M
2021-06-15 12.06 12.12 12.04 12.06 0.1M
2021-06-14 12.06 12.10 12.06 12.06 0.4M
2021-06-11 12.14 12.14 12.06 12.06 0.0M
2021-06-10 11.96 12.12 11.96 12.08 0.2M
2021-06-09 12.06 12.08 11.96 11.96 0.0M
2021-06-08 11.96 12.06 11.82 12.04 0.1M
2021-06-04 12.00 12.00 11.80 11.98 0.1M
2021-06-03 12.00 12.00 11.96 12.00 0.0M
2021-06-02 11.90 12.16 11.90 12.00 0.0M
2021-06-01 11.88 11.92 11.76 11.88 0.1M
2021-05-31 11.78 11.90 11.76 11.86 0.1M
2021-05-28 11.96 12.06 11.92 12.06 0.0M
2021-05-27 11.82 11.96 11.78 11.96 0.1M
2021-05-25 11.78 12.02 11.76 11.94 0.0M
2021-05-24 11.86 11.92 11.76 11.78 0.0M
2021-05-21 11.78 11.92 11.32 11.86 0.1M
2021-05-20 11.94 12.12 11.82 11.86 0.1M
2021-05-19 12.24 12.24 11.82 11.94 0.1M
2021-05-18 11.98 12.24 11.96 12.24 0.0M
2021-05-17 12.16 12.18 11.96 12.06 0.1M
2021-05-12 12.12 12.24 12.12 12.24 0.0M
2021-05-11 12.12 12.24 12.04 12.10 0.0M
2021-05-10 12.16 12.34 12.16 12.32 0.0M
2021-05-07 12.14 12.34 12.14 12.26 0.0M
2021-05-06 12.00 12.12 11.98 12.12 0.0M
2021-05-05 12.08 12.10 12.00 12.04 0.1M
2021-05-04 12.16 12.16 12.00 12.08 0.1M
2021-05-03 12.44 12.44 12.18 12.18 0.0M
2021-04-30 12.46 12.54 12.36 12.36 0.1M
2021-04-28 12.57 12.61 12.46 12.56 0.1M
2021-04-27 12.46 12.57 12.44 12.57 0.0M
2021-04-26 12.46 12.61 12.40 12.57 0.0M
2021-04-23 12.46 12.61 12.38 12.61 0.0M
2021-04-22 12.56 12.71 12.36 12.46 0.1M
2021-04-21 12.71 12.73 12.48 12.57 0.0M
2021-04-20 12.85 12.85 12.69 12.71 0.0M
2021-04-19 12.83 12.83 12.69 12.69 0.0M
2021-04-16 12.56 12.87 12.54 12.85 0.1M
2021-04-15 12.65 12.67 12.44 12.56 0.1M
2021-04-14 12.75 12.83 12.63 12.65 0.0M
2021-04-13 12.81 12.91 12.77 12.81 0.0M
2021-04-12 12.91 12.95 12.79 12.91 0.0M
2021-04-09 12.56 13.33 12.56 12.91 0.4M
2021-04-08 12.26 12.40 12.26 12.36 0.3M
2021-04-07 12.30 12.30 12.18 12.26 0.1M
2021-04-06 12.18 12.30 12.16 12.30 0.0M
2021-04-05 12.16 12.16 12.10 12.16 0.0M
2021-04-02 12.18 12.26 12.16 12.16 0.0M
2021-04-01 12.24 12.24 12.06 12.24 0.0M
2021-03-31 12.26 12.26 12.06 12.24 0.1M
2021-03-30 12.18 12.26 11.96 12.26 0.1M
2021-03-29 12.26 12.30 12.22 12.26 0.0M
2021-03-26 12.36 12.36 12.18 12.32 0.3M
2021-03-25 12.34 12.36 12.30 12.36 0.2M
2021-03-24 12.16 12.36 12.16 12.30 0.1M
2021-03-23 12.34 12.36 12.10 12.18 0.3M
2021-03-22 12.36 12.38 12.16 12.34 0.1M
2021-03-19 12.36 12.40 12.32 12.40 0.2M
2021-03-18 11.96 12.42 11.96 12.36 0.2M
2021-03-17 11.92 11.98 11.92 11.96 0.1M
2021-03-16 11.98 11.98 11.88 11.92 0.2M
2021-03-15 11.86 11.98 11.86 11.98 0.1M
2021-03-12 11.74 11.86 11.70 11.86 0.1M
2021-03-11 11.86 11.92 11.70 11.74 0.2M
2021-03-10 11.84 11.92 11.84 11.88 0.1M
2021-03-09 11.78 11.86 11.78 11.84 0.2M
2021-03-08 11.44 11.96 11.44 11.76 0.4M
2021-03-05 11.44 11.54 11.42 11.44 0.1M
2021-03-04 11.72 11.74 11.42 11.44 0.2M
2021-03-03 11.76 12.00 11.74 11.74 0.1M
2021-03-02 11.64 11.74 11.60 11.74 0.0M
2021-03-01 11.68 11.76 11.48 11.66 0.1M
2021-02-26 11.50 11.76 11.48 11.68 0.2M
2021-02-25 11.44 11.62 11.44 11.58 0.1M
2021-02-24 11.56 11.56 11.28 11.42 0.1M
2021-02-23 11.20 11.46 11.06 11.44 0.0M
2021-02-22 11.22 11.22 11.06 11.20 0.1M
2021-02-19 11.16 11.22 11.06 11.22 0.0M
2021-02-18 11.36 11.36 10.96 11.26 0.0M
2021-02-17 11.26 11.42 11.24 11.36 0.0M
2021-02-16 11.56 11.56 11.38 11.44 0.0M
2021-02-15 11.26 11.56 11.22 11.54 0.0M
2021-02-11 11.34 11.34 11.04 11.26 0.0M
2021-02-10 10.96 11.32 10.96 11.32 0.0M
2021-02-09 10.76 10.96 10.76 10.96 0.0M
2021-02-08 10.68 10.84 10.68 10.80 0.0M
2021-02-05 10.94 10.94 10.66 10.84 0.1M
2021-02-04 10.98 10.98 10.82 10.84 0.0M
2021-02-03 10.86 11.00 10.86 10.98 0.0M
2021-02-02 10.78 10.88 10.72 10.88 0.0M
2021-01-29 10.72 10.90 10.72 10.78 0.0M
2021-01-27 10.66 10.90 10.66 10.90 0.0M
2021-01-26 10.74 10.96 10.74 10.86 0.0M
2021-01-25 10.96 10.96 10.66 10.74 0.1M
2021-01-22 10.96 11.06 10.92 11.04 0.1M
2021-01-21 10.98 11.04 10.94 11.02 0.1M
2021-01-20 11.04 11.04 10.92 11.00 0.0M
2021-01-19 11.04 11.06 10.86 11.04 0.0M
2021-01-18 11.12 11.12 10.88 11.04 0.0M
2021-01-15 11.08 11.14 10.98 11.14 0.1M
2021-01-14 11.06 11.08 10.96 11.06 0.1M
2021-01-13 10.90 11.08 10.66 11.08 0.5M
2021-01-12 10.96 10.98 10.54 10.86 0.1M
2021-01-11 11.16 11.16 10.94 10.96 0.2M
2021-01-08 11.46 11.46 11.20 11.34 0.1M
2021-01-07 11.56 11.56 11.36 11.52 0.1M
2021-01-06 11.82 11.82 11.58 11.64 0.0M
2021-01-05 11.76 12.02 11.76 11.86 0.0M
2021-01-04 11.96 12.06 11.70 12.06 0.0M