What is the all time high of 6599?

Aeon Co. (M) Bhd. (6599) closed at its highest ever adjusted price, MYR 3.27, on May 30, 2013. Its lowest close was MYR 0.1002 on Apr 2, 2001.

How much has 6599 returned over the last 10 years?

-57.2% in price terms from the close ten years before Sep 28, 2026, which is -8.1% a year compounded. Over one year the return is -22.5%; over five years -25.9%.

What was the worst drawdown in 6599 history?

-82.3% from the May 31, 2013 peak to the Nov 2, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 6599 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,680 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 6599 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 6599 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 6599?

Among complete calendar years, 2012 was the best at +99.0% and 2017 the worst at -30.6%, measured close to close.

Bursa Malaysia · 6599 · stock

Aeon Co. (M) Bhd. (6599) stock price history

Every Bursa Malaysia trading session of Aeon Co. (M) Bhd. from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6599 data, free key Year by year table

6599 adjusted close, 2000 to 2026

6599Aeon Co. (M) Bhd.

MYR 0.9600-22.5% over one year

MYR 3.27
All time high, 2013: MYR 1.30
52 week high, MYR 0.9500 low: 6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6599 key facts

Aeon Co. (M) Bhd. (6599) closed at MYR 0.9600 on Sep 28, 2026 on Bursa Malaysia.
6599's all time high close is MYR 3.27, set on May 30, 2013; its all time low close is MYR 0.1002 on Apr 2, 2001.
6599's 52 week range is MYR 0.9500 to MYR 1.30.
6599 returned -22.5% over the year to Sep 28, 2026 and -25.9% over five years.
Over ten years 6599 returned -57%, -8.1% a year compounded.
6599's deepest drawdown was -82.3% from May 31, 2013 to Nov 2, 2020.
DataCedar holds 6,680 daily sessions of 6599 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6599 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6599 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-5.9%
3 months	-9.4%
6 months	-7.4%
Year to date	-8.2%
1 year	-22.5%
3 years	-5.1%
5 years	-25.9%
10 years	-57.2%
Since Jan 3, 2000	+437.0%
Compound annual growth, 26.7 years	+6.5%

6599 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: MYR 3.27 on May 30, 2013
All time low close: MYR 0.1002 on Apr 2, 2001
52 week high: MYR 1.30 on Feb 25, 2026
52 week low: MYR 0.9500 on Sep 21, 2026
Deepest drawdown: -82.3% from May 31, 2013 to Nov 2, 2020, not yet recovered
Best single session: +20.1% on May 14, 2018
Worst single session: -23.1% on Dec 12, 2000
Volatility, 1 year annualised: 25.0%
Sessions closing higher, 1 year: 29%
Growth of 1 since 2000: 5.4×
Best calendar year: 2012, +99%
Worst calendar year: 2017, -31%

6599 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 1.04	MYR 1.30	MYR 0.9500	MYR 0.9600	-7.4%	450.2M	184
2025	MYR 1.41	MYR 1.47	MYR 0.9694	MYR 1.04	-29.0%	444.6M	244
2024	MYR 0.9940	MYR 1.50	MYR 0.9669	MYR 1.46	+48.2%	650.1M	247
2023	MYR 1.21	MYR 1.23	MYR 0.9217	MYR 0.9849	-18.0%	305.9M	244
2022	MYR 1.20	MYR 1.45	MYR 1.10	MYR 1.20	-0.8%	316.8M	243
2021	MYR 0.9165	MYR 1.35	MYR 0.7638	MYR 1.21	+33.3%	633.9M	245
2020	MYR 1.17	MYR 1.18	MYR 0.5686	MYR 0.9080	-21.5%	685.5M	247
2019	MYR 1.17	MYR 1.49	MYR 1.10	MYR 1.16	-0.9%	285.1M	246
2018	MYR 1.34	MYR 2.07	MYR 1.13	MYR 1.17	-15.1%	346M	244
2017	MYR 1.98	MYR 2.08	MYR 1.28	MYR 1.37	-30.6%	171.4M	253
2016	MYR 2.05	MYR 2.31	MYR 1.87	MYR 1.98	-4.5%	121.7M	250
2015	MYR 2.35	MYR 2.50	MYR 2.00	MYR 2.07	-12.0%	201.1M	246
2014	MYR 2.58	MYR 3.24	MYR 1.97	MYR 2.35	-8.7%	163.2M	247
2013	MYR 2.49	MYR 3.37	MYR 2.23	MYR 2.58	+0.6%	233M	246
2012	MYR 1.32	MYR 2.56	MYR 1.30	MYR 2.56	+99.0%	251.8M	245
2011	MYR 1.06	MYR 1.37	MYR 0.9969	MYR 1.29	+21.4%	321.3M	244
2010	MYR 0.8432	MYR 1.13	MYR 0.8194	MYR 1.06	+25.9%	318M	249
2009	MYR 0.6946	MYR 0.8908	MYR 0.5789	MYR 0.8432	+21.4%	183M	248
2008	MYR 0.8590	MYR 0.9563	MYR 0.5987	MYR 0.6946	-19.1%	149.8M	248
2007	MYR 0.5736	MYR 0.8833	MYR 0.5576	MYR 0.8590	+49.8%	128.7M	249
2006	MYR 0.4347	MYR 0.5736	MYR 0.4308	MYR 0.5736	+32.0%	200.4M	259
2005	MYR 0.3768	MYR 0.4347	MYR 0.3360	MYR 0.4347	+15.3%	203.1M	247
2004	MYR 0.3362	MYR 0.4458	MYR 0.3362	MYR 0.3768	+12.1%	515.3M	262
2003	MYR 0.2348	MYR 0.3399	MYR 0.2221	MYR 0.3362	+43.2%	275M	261
2002	MYR 0.1748	MYR 0.2636	MYR 0.1607	MYR 0.2348	+34.3%	245.8M	261
2001	MYR 0.1669	MYR 0.1755	MYR 0.0998	MYR 0.1748	+4.7%	73.2M	261
2000	MYR 0.1820	MYR 0.2893	MYR 0.1449	MYR 0.1669	n/a	145.8M	260

6599 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 0.9600	-5.9%
August 2026	MYR 1.02	-2.9%
July 2026	MYR 1.05	0.0%
June 2026	MYR 1.05	-0.9%
May 2026	MYR 1.06	-4.8%
April 2026	MYR 1.11	+8.4%
March 2026	MYR 1.03	-15.1%
February 2026	MYR 1.21	+1.6%
January 2026	MYR 1.19	+14.8%
December 2025	MYR 1.04	+0.9%
November 2025	MYR 1.03	-15.1%
October 2025	MYR 1.21	-3.1%

About the 6599 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6599/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

6483 Kenanga Investment Bank Berhad
6491 Kumpulan Fima Berhad
6521 Suria Capital Holdings Berhad
6556 Ann Joo Resources Berhad
6602 BCB Berhad
6633 Leong Hup International Berhad
6637 PNE PCB Berhad
6718 Crescendo Corporation Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

6599 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market