7 Eleven Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.990	2.000	1.970	2.000	1.883	17,200
2023-02-20	1.960	2.030	1.960	2.000	1.883	10,800
2023-02-17	2.060	2.060	2.030	2.030	1.911	49,300
2023-02-16	2.100	2.100	2.060	2.060	1.939	59,000
2023-02-15	2.040	2.070	2.040	2.060	1.939	49,700
2023-02-14	1.990	2.030	1.990	2.030	1.911	92,400
2023-02-13	1.990	2.020	1.970	2.000	1.883	382,800
2023-02-10	2.000	2.000	1.960	1.990	1.873	326,400
2023-02-09	2.000	2.000	1.960	2.000	1.883	277,700
2023-02-08	2.000	2.000	1.950	2.000	1.883	326,400
2023-02-07	1.960	2.000	1.960	2.000	1.883	94,900
2023-02-03	1.970	2.000	1.940	2.000	1.883	98,200
2023-02-02	2.000	2.030	1.980	1.990	1.873	143,000
2023-01-31	2.000	2.050	1.990	2.050	1.930	170,200
2023-01-30	2.010	2.090	2.010	2.060	1.939	76,000
2023-01-27	1.990	2.030	1.950	2.030	1.911	325,900
2023-01-26	1.970	2.000	1.960	2.000	1.883	227,900
2023-01-25	2.090	2.090	1.970	2.030	1.911	119,100
2023-01-20	2.050	2.100	2.040	2.070	1.948	281,000
2023-01-19	1.990	2.050	1.990	2.040	1.920	819,300
2023-01-18	1.980	2.000	1.930	2.000	1.883	363,100
2023-01-17	1.950	1.980	1.920	1.970	1.854	394,800
2023-01-16	1.920	1.950	1.900	1.950	1.836	988,900
2023-01-13	1.780	1.900	1.780	1.900	1.788	406,700
2023-01-12	1.780	1.800	1.780	1.800	1.694	29,400
2023-01-11	1.800	1.800	1.770	1.770	1.666	18,700
2023-01-10	1.810	1.840	1.800	1.800	1.694	72,600
2023-01-09	1.790	1.800	1.760	1.800	1.694	55,200
2023-01-06	1.770	1.800	1.730	1.800	1.694	100,900
2023-01-05	1.800	1.800	1.750	1.750	1.647	70,000
2023-01-04	1.830	1.840	1.730	1.790	1.685	169,100
2023-01-03	1.910	1.910	1.770	1.770	1.666	313,100
2022-12-30	1.910	1.980	1.900	1.930	1.817	791,900
2022-12-29	1.810	1.910	1.760	1.910	1.798	445,800
2022-12-28	1.890	1.960	1.830	1.850	1.741	231,300
2022-12-27	1.970	1.970	1.880	1.940	1.826	325,700
2022-12-23	1.910	2.000	1.910	1.990	1.873	1,162,800
2022-12-22	1.680	1.900	1.680	1.900	1.788	564,200
2022-12-21	1.660	1.690	1.650	1.650	1.553	167,400
2022-12-20	1.620	1.660	1.620	1.630	1.534	25,500
2022-12-19	1.660	1.660	1.630	1.630	1.534	29,100
2022-12-16	1.610	1.620	1.610	1.610	1.515	15,700
2022-12-15	1.630	1.640	1.600	1.610	1.515	23,300
2022-12-14	1.620	1.650	1.610	1.610	1.515	18,600
2022-12-13	1.610	1.620	1.610	1.620	1.525	6,300
2022-12-12	1.620	1.640	1.620	1.630	1.534	51,600
2022-12-09	1.620	1.650	1.620	1.620	1.525	30,500
2022-12-08	1.620	1.630	1.620	1.620	1.525	53,100
2022-12-07	1.640	1.640	1.620	1.630	1.534	38,800
2022-12-06	1.640	1.640	1.640	1.640	1.544	72,900
2022-12-05	1.700	1.700	1.620	1.640	1.544	60,300
2022-12-02	1.630	1.690	1.630	1.690	1.591	26,500
2022-12-01	1.650	1.650	1.630	1.630	1.534	94,100
2022-11-30	1.720	1.730	1.600	1.630	1.534	339,900
2022-11-29	1.730	1.730	1.700	1.700	1.600	26,900
2022-11-25	1.730	1.730	1.700	1.730	1.628	13,200
2022-11-24	1.680	1.750	1.670	1.730	1.628	300,400
2022-11-23	1.610	1.650	1.610	1.650	1.553	37,000
2022-11-22	1.610	1.620	1.600	1.600	1.506	16,800
2022-11-21	1.620	1.620	1.600	1.610	1.515	47,800

← NewerPage 14 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.