7 Eleven Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.950	1.950	1.920	1.950	1.885	51,600
2023-09-04	1.950	2.000	1.920	2.000	1.933	74,000
2023-09-01	1.920	1.980	1.920	1.980	1.914	65,500
2023-08-30	1.930	1.940	1.920	1.920	1.856	44,400
2023-08-29	1.970	1.970	1.920	1.930	1.865	53,300
2023-08-28	1.950	1.960	1.950	1.960	1.894	65,400
2023-08-25	1.980	1.980	1.950	1.950	1.885	89,400
2023-08-24	2.000	2.000	2.000	2.000	1.933	6,000
2023-08-23	1.990	1.990	1.960	1.960	1.894	18,700
2023-08-21	1.970	2.000	1.970	2.000	1.933	19,000
2023-08-18	1.990	2.000	1.930	1.970	1.904	73,600
2023-08-16	2.000	2.000	1.980	1.980	1.914	18,300
2023-08-15	2.000	2.000	2.000	2.000	1.933	5,200
2023-08-14	2.000	2.000	1.980	2.000	1.933	28,600
2023-08-11	2.000	2.000	1.970	2.000	1.933	26,300
2023-08-10	1.970	2.000	1.970	2.000	1.933	10,100
2023-08-09	1.970	2.000	1.970	1.970	1.904	8,500
2023-08-08	2.020	2.020	1.980	1.980	1.914	36,000
2023-08-04	1.950	2.000	1.950	2.000	1.933	42,900
2023-08-03	1.960	2.000	1.960	1.970	1.904	32,000
2023-08-02	1.960	1.980	1.960	1.960	1.894	17,200
2023-08-01	2.000	2.000	2.000	2.000	1.933	20,800
2023-07-31	1.960	2.000	1.940	2.000	1.933	80,100
2023-07-28	1.950	1.960	1.940	1.960	1.894	34,300
2023-07-27	1.970	1.970	1.930	1.960	1.894	69,900
2023-07-26	2.000	2.020	1.960	1.960	1.894	51,500
2023-07-25	1.990	2.010	1.980	2.000	1.933	1,076,200
2023-07-24	2.100	2.100	1.920	2.000	1.933	387,400
2023-07-21	2.130	2.290	2.130	2.200	2.126	319,100
2023-07-20	2.010	2.150	2.010	2.130	2.059	311,800
2023-07-18	2.000	2.010	2.000	2.010	1.943	240,300
2023-07-17	2.000	2.020	1.970	2.000	1.933	494,600
2023-07-14	1.960	1.980	1.940	1.980	1.914	66,300
2023-07-13	1.970	1.980	1.950	1.960	1.894	48,900
2023-07-12	1.990	2.000	1.980	1.980	1.914	16,000
2023-07-11	2.000	2.030	1.990	1.990	1.923	125,000
2023-07-07	1.990	1.990	1.970	1.990	1.923	111,400
2023-07-06	1.990	1.990	1.950	1.990	1.923	7,100
2023-07-05	1.990	1.990	1.990	1.990	1.923	10,000
2023-07-04	1.970	1.980	1.970	1.970	1.904	39,000
2023-07-03	1.990	2.000	1.970	1.970	1.904	140,000
2023-06-30	2.000	2.000	1.990	2.000	1.933	42,000
2023-06-28	1.980	1.980	1.970	1.970	1.904	30,000
2023-06-27	1.990	1.990	1.970	1.970	1.904	39,800
2023-06-26	2.000	2.000	1.990	1.990	1.923	19,000
2023-06-23	1.980	2.000	1.980	2.000	1.933	34,000
2023-06-22	1.980	2.000	1.980	2.000	1.933	16,300
2023-06-19	1.960	2.000	1.960	2.000	1.933	60,300
2023-06-16	1.950	1.960	1.950	1.960	1.894	13,000
2023-06-15	2.000	2.000	2.000	2.000	1.933	26,500
2023-06-14	1.930	2.000	1.910	2.000	1.933	18,100
2023-06-13	1.950	1.950	1.900	1.950	1.885	10,200
2023-06-09	1.990	2.000	1.950	1.950	1.885	27,900
2023-06-07	1.920	2.000	1.900	2.000	1.933	19,900
2023-06-06	2.000	2.000	2.000	2.000	1.933	9,900
2023-06-02	2.000	2.000	1.980	2.000	1.933	67,000
2023-06-01	2.020	2.020	2.000	2.000	1.933	60,000
2023-05-31	2.010	2.040	2.010	2.030	1.962	80,100
2023-05-30	2.010	2.040	2.010	2.040	1.972	173,700
2023-05-29	2.000	2.040	2.000	2.040	1.972	298,000

← NewerPage 12 of 19 · 1,083 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.