7 Eleven Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	1.960	2.000	1.950	2.000	1.933	109,100
2023-12-07	1.950	1.960	1.940	1.960	1.894	59,000
2023-12-06	1.960	1.960	1.960	1.960	1.894	20,000
2023-12-05	1.950	1.960	1.920	1.960	1.894	122,000
2023-12-04	1.960	1.960	1.940	1.940	1.875	80,500
2023-12-01	1.960	2.000	1.940	2.000	1.933	113,100
2023-11-30	2.000	2.000	1.940	1.960	1.894	101,500
2023-11-29	1.960	1.980	1.960	1.960	1.894	6,500
2023-11-28	1.960	1.960	1.960	1.960	1.894	600
2023-11-27	1.940	1.980	1.940	1.960	1.894	25,100
2023-11-24	1.980	2.000	1.980	2.000	1.933	32,300
2023-11-23	1.960	1.960	1.960	1.960	1.894	3,000
2023-11-22	1.940	1.980	1.940	1.980	1.914	11,100
2023-11-20	1.990	1.990	1.990	1.990	1.923	1,300
2023-11-17	1.950	2.000	1.930	2.000	1.933	148,300
2023-11-16	1.950	1.960	1.930	1.960	1.894	49,800
2023-11-15	1.950	1.960	1.920	1.960	1.894	36,700
2023-11-14	1.970	1.970	1.900	1.960	1.894	240,000
2023-11-10	1.930	2.000	1.900	2.000	1.933	149,300
2023-11-09	1.930	1.970	1.930	1.970	1.904	24,000
2023-11-08	1.940	1.970	1.930	1.970	1.904	20,400
2023-11-07	1.950	1.950	1.950	1.950	1.885	400
2023-11-06	1.940	1.970	1.930	1.930	1.865	33,000
2023-11-03	1.960	2.000	1.950	2.000	1.933	86,000
2023-11-01	1.920	1.930	1.910	1.910	1.846	60,500
2023-10-31	1.960	1.960	1.960	1.960	1.894	6,500
2023-10-30	1.950	1.960	1.950	1.960	1.894	18,000
2023-10-27	1.970	2.000	1.960	2.000	1.933	234,400
2023-10-25	1.970	1.970	1.970	1.970	1.904	1,100
2023-10-24	1.940	1.970	1.940	1.970	1.904	4,300
2023-10-23	1.930	1.980	1.930	1.980	1.914	34,300
2023-10-20	1.950	2.000	1.930	2.000	1.933	34,400
2023-10-19	1.960	1.960	1.960	1.960	1.894	1,000
2023-10-18	1.940	1.950	1.940	1.940	1.875	12,600
2023-10-17	1.960	1.960	1.950	1.950	1.885	400
2023-10-16	1.960	1.960	1.930	1.930	1.865	12,000
2023-10-13	1.930	1.970	1.920	1.930	1.865	30,800
2023-10-12	2.000	2.000	2.000	2.000	1.933	100
2023-10-11	1.970	2.000	1.970	2.000	1.933	24,000
2023-10-10	1.980	1.980	1.980	1.980	1.914	200
2023-10-09	1.990	2.000	1.980	2.000	1.933	4,000
2023-10-06	1.980	2.000	1.950	2.000	1.933	118,300
2023-10-05	1.970	1.980	1.970	1.980	1.914	31,000
2023-10-04	1.970	1.980	1.950	1.980	1.914	19,300
2023-10-03	1.980	1.980	1.960	1.980	1.914	20,100
2023-10-02	1.990	1.990	1.970	1.990	1.923	30,400
2023-09-29	1.980	1.990	1.970	1.990	1.923	49,500
2023-09-26	1.980	1.990	1.940	1.990	1.923	24,000
2023-09-25	1.980	1.990	1.970	1.990	1.923	26,000
2023-09-22	1.990	1.990	1.980	1.990	1.923	28,400
2023-09-21	1.980	1.990	1.970	1.990	1.923	27,700
2023-09-20	1.980	1.980	1.980	1.980	1.914	2,000
2023-09-18	1.990	1.990	1.980	1.980	1.914	12,000
2023-09-15	1.980	2.000	1.970	2.000	1.933	172,900
2023-09-14	1.960	1.980	1.930	1.980	1.914	94,200
2023-09-13	1.990	1.990	1.990	1.990	1.923	85,100
2023-09-11	1.980	1.990	1.910	1.990	1.923	103,300
2023-09-08	1.980	1.980	1.970	1.980	1.914	75,100
2023-09-07	1.950	1.950	1.950	1.950	1.885	5,100
2023-09-06	1.950	1.950	1.920	1.950	1.885	51,600

← NewerPage 11 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.