7 Eleven Malaysia Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	1.970	2.000	1.970	1.990	1.923	69,600
2024-03-15	1.990	2.000	1.990	2.000	1.933	7,000
2024-03-13	2.000	2.000	2.000	2.000	1.933	200
2024-03-12	1.980	2.000	1.970	2.000	1.933	11,100
2024-03-11	2.000	2.000	1.980	2.000	1.933	4,600
2024-03-08	1.970	2.000	1.970	2.000	1.933	64,300
2024-03-07	2.000	2.000	2.000	2.000	1.933	100
2024-03-06	1.980	2.000	1.980	2.000	1.933	18,100
2024-03-05	1.980	2.000	1.980	2.000	1.933	21,200
2024-03-04	1.980	2.000	1.980	2.000	1.933	9,000
2024-03-01	2.010	2.010	1.990	2.000	1.933	77,900
2024-02-29	1.990	2.000	1.980	2.000	1.933	23,200
2024-02-28	1.980	2.000	1.970	2.000	1.933	19,100
2024-02-27	1.980	2.000	1.980	2.000	1.933	3,600
2024-02-26	2.000	2.000	1.980	2.000	1.933	700
2024-02-23	2.000	2.000	2.000	2.000	1.933	100
2024-02-22	2.000	2.000	2.000	2.000	1.933	3,600
2024-02-21	1.990	2.000	1.990	2.000	1.933	5,500
2024-02-20	2.000	2.000	1.980	1.980	1.914	5,100
2024-02-19	2.000	2.000	2.000	2.000	1.933	1,900
2024-02-16	1.990	2.000	1.990	2.000	1.933	10,200
2024-02-14	1.970	2.000	1.960	2.000	1.933	19,200
2024-02-09	2.000	2.000	2.000	2.000	1.933	500
2024-02-08	2.000	2.000	2.000	2.000	1.933	23,000
2024-02-07	1.980	2.000	1.980	2.000	1.933	8,100
2024-02-06	2.000	2.000	1.970	2.000	1.933	8,300
2024-02-05	1.960	2.000	1.950	2.000	1.933	50,000
2024-02-02	1.980	2.000	1.980	2.000	1.933	23,700
2024-01-31	1.980	2.000	1.970	2.000	1.933	23,700
2024-01-30	1.960	2.000	1.960	2.000	1.933	11,000
2024-01-26	1.950	2.000	1.950	2.000	1.933	16,700
2024-01-24	1.950	2.000	1.950	2.000	1.933	400
2024-01-23	2.000	2.000	2.000	2.000	1.933	2,700
2024-01-22	1.950	2.000	1.950	2.000	1.933	2,200
2024-01-19	1.940	2.000	1.940	2.000	1.933	6,700
2024-01-18	1.940	2.000	1.940	1.980	1.914	300
2024-01-17	1.980	1.980	1.980	1.980	1.914	2,000
2024-01-12	1.970	2.000	1.970	2.000	1.933	5,600
2024-01-11	1.990	1.990	1.990	1.990	1.923	200
2024-01-10	1.970	1.980	1.970	1.980	1.914	1,100
2024-01-09	2.000	2.000	1.970	1.970	1.904	700
2024-01-08	2.000	2.000	2.000	2.000	1.933	5,100
2024-01-05	1.970	2.000	1.970	2.000	1.933	115,000
2024-01-04	1.980	1.980	1.960	1.980	1.914	38,900
2024-01-03	1.970	1.990	1.960	1.990	1.923	19,700
2024-01-02	1.960	1.970	1.960	1.970	1.904	3,000
2023-12-29	1.970	2.000	1.970	2.000	1.933	25,700
2023-12-28	1.970	1.970	1.970	1.970	1.904	1,100
2023-12-27	1.960	1.970	1.960	1.970	1.904	14,800
2023-12-26	1.980	1.980	1.960	1.960	1.894	5,200
2023-12-22	1.960	2.000	1.960	2.000	1.933	165,400
2023-12-21	1.950	1.960	1.950	1.960	1.894	9,500
2023-12-20	1.950	1.950	1.950	1.950	1.885	100
2023-12-19	1.960	1.960	1.950	1.960	1.894	7,100
2023-12-18	1.980	1.980	1.970	1.970	1.904	5,200
2023-12-15	1.940	2.000	1.940	2.000	1.933	259,200
2023-12-14	1.940	1.950	1.930	1.950	1.885	96,000
2023-12-13	1.950	1.960	1.950	1.960	1.894	22,000
2023-12-12	1.950	1.950	1.950	1.950	1.885	12,800
2023-12-11	1.960	1.960	1.960	1.960	1.894	11,800

← NewerPage 10 of 19 · 1,082 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0135 MYR
2025-05-09	0.0270 MYR
2024-05-10	0.0270 MYR
2023-05-10	0.0540 MYR
2022-05-10	0.0260 MYR
2021-05-05	0.0160 MYR
2020-05-12	0.0230 MYR
2019-05-09	0.0245 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.