7 Eleven Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	2.000	2.040	1.990	2.040	1.972	69,700
2023-05-24	2.000	2.040	1.920	2.040	1.972	101,000
2023-05-23	2.010	2.020	2.010	2.020	1.952	18,100
2023-05-19	2.010	2.020	1.960	2.020	1.952	12,600
2023-05-18	2.000	2.010	2.000	2.010	1.943	11,700
2023-05-17	2.030	2.040	2.010	2.010	1.943	32,300
2023-05-16	2.000	2.050	2.000	2.050	1.981	700
2023-05-15	1.930	2.070	1.930	2.050	1.981	16,600
2023-05-12	2.080	2.080	2.040	2.050	1.981	8,100
2023-05-10	2.020	2.050	2.020	2.050	1.981	3,000
2023-05-09	2.040	2.070	2.040	2.070	1.948	15,000
2023-05-08	2.050	2.080	2.050	2.050	1.930	8,500
2023-05-05	2.060	2.060	2.050	2.050	1.930	800
2023-05-03	2.070	2.070	2.030	2.050	1.930	3,400
2023-05-02	2.040	2.050	2.010	2.050	1.930	39,300
2023-04-28	2.040	2.070	2.000	2.040	1.920	38,400
2023-04-27	2.000	2.050	1.990	2.040	1.920	149,600
2023-04-26	2.080	2.080	1.970	2.000	1.883	95,400
2023-04-25	2.090	2.090	2.090	2.090	1.967	5,000
2023-04-20	2.090	2.090	2.050	2.050	1.930	4,600
2023-04-19	2.060	2.090	2.060	2.090	1.967	7,000
2023-04-18	2.030	2.050	2.000	2.050	1.930	96,500
2023-04-17	2.050	2.090	2.050	2.090	1.967	1,100
2023-04-14	2.090	2.090	2.040	2.090	1.967	2,100
2023-04-13	2.020	2.100	2.020	2.090	1.967	218,800
2023-04-12	2.090	2.100	2.010	2.010	1.892	137,500
2023-04-11	2.060	2.080	2.060	2.070	1.948	109,700
2023-04-07	2.020	2.050	2.000	2.050	1.930	41,400
2023-04-06	2.020	2.020	2.020	2.020	1.901	5,000
2023-04-05	2.050	2.050	2.050	2.050	1.930	35,600
2023-04-04	2.050	2.050	2.010	2.020	1.901	51,400
2023-04-03	2.050	2.050	2.010	2.050	1.930	140,500
2023-03-31	2.050	2.050	2.030	2.040	1.920	18,300
2023-03-30	2.010	2.050	2.010	2.050	1.930	146,600
2023-03-29	2.030	2.050	2.010	2.050	1.930	218,200
2023-03-28	2.010	2.050	2.010	2.050	1.930	107,600
2023-03-27	2.020	2.050	2.020	2.050	1.930	16,100
2023-03-24	2.020	2.050	2.020	2.050	1.930	94,300
2023-03-23	2.050	2.050	2.000	2.040	1.920	78,000
2023-03-22	2.040	2.050	2.020	2.050	1.930	63,200
2023-03-21	2.020	2.050	2.020	2.040	1.920	64,400
2023-03-20	2.020	2.050	2.010	2.050	1.930	42,000
2023-03-17	2.020	2.050	2.000	2.050	1.930	140,100
2023-03-16	2.030	2.040	2.000	2.040	1.920	140,300
2023-03-15	2.030	2.040	1.990	2.040	1.920	117,100
2023-03-14	2.010	2.050	2.000	2.050	1.930	61,100
2023-03-13	1.800	2.050	1.800	2.020	1.901	348,200
2023-03-10	1.870	1.870	1.840	1.850	1.741	30,600
2023-03-09	1.910	1.950	1.910	1.940	1.826	7,800
2023-03-08	1.910	1.910	1.910	1.910	1.798	3,400
2023-03-07	1.940	1.970	1.930	1.970	1.854	37,800
2023-03-06	1.950	1.950	1.940	1.950	1.836	31,000
2023-03-03	1.980	1.980	1.930	1.930	1.817	36,800
2023-03-02	1.950	1.990	1.950	1.990	1.873	129,500
2023-03-01	1.750	1.980	1.750	1.980	1.864	159,700
2023-02-28	1.930	1.930	1.850	1.860	1.751	40,500
2023-02-27	1.940	1.950	1.940	1.940	1.826	11,500
2023-02-24	1.960	1.960	1.940	1.940	1.826	10,000
2023-02-23	1.990	1.990	1.970	1.970	1.854	1,400
2023-02-22	1.960	2.000	1.960	2.000	1.883	17,200

← NewerPage 13 of 19 · 1,086 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.