7 Eleven Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.640	1.650	1.620	1.620	1.525	51,100
2022-11-16	1.640	1.680	1.640	1.640	1.544	63,500
2022-11-15	1.670	1.690	1.640	1.640	1.544	175,800
2022-11-14	1.660	1.690	1.640	1.660	1.563	165,800
2022-11-11	1.630	1.670	1.610	1.650	1.553	178,800
2022-11-10	1.680	1.690	1.630	1.630	1.534	707,200
2022-11-09	1.780	1.780	1.710	1.710	1.610	345,400
2022-11-08	1.770	1.790	1.720	1.790	1.685	966,100
2022-11-07	1.780	1.800	1.730	1.770	1.666	769,100
2022-11-04	1.720	1.810	1.690	1.800	1.694	1,796,200
2022-11-03	1.800	1.840	1.610	1.730	1.628	3,415,800
2022-11-02	2.340	2.370	1.810	1.810	1.704	3,626,800
2022-11-01	2.400	2.400	2.330	2.360	2.221	1,930,800
2022-10-31	2.430	2.450	2.350	2.380	2.240	1,111,900
2022-10-28	2.300	2.390	2.290	2.380	2.240	2,087,200
2022-10-27	2.220	2.310	2.200	2.290	2.156	1,223,400
2022-10-26	2.110	2.200	2.100	2.200	2.071	1,183,400
2022-10-25	2.020	2.150	2.000	2.110	1.986	1,610,200
2022-10-21	1.980	2.020	1.970	2.020	1.901	840,900
2022-10-20	1.890	1.980	1.890	1.970	1.854	799,000
2022-10-19	1.780	1.900	1.780	1.900	1.788	871,300
2022-10-18	1.700	1.780	1.690	1.780	1.676	1,096,600
2022-10-17	1.640	1.720	1.600	1.700	1.600	600,200
2022-10-14	1.610	1.660	1.610	1.650	1.553	190,500
2022-10-13	1.570	1.620	1.560	1.620	1.525	661,500
2022-10-12	1.560	1.580	1.560	1.580	1.487	604,600
2022-10-11	1.560	1.570	1.550	1.570	1.478	406,000
2022-10-07	1.520	1.560	1.520	1.560	1.468	204,500
2022-10-06	1.560	1.560	1.550	1.560	1.468	6,500
2022-10-05	1.560	1.560	1.550	1.560	1.468	35,300
2022-10-04	1.550	1.560	1.540	1.560	1.468	131,000
2022-10-03	1.560	1.560	1.550	1.560	1.468	29,300
2022-09-30	1.550	1.560	1.550	1.560	1.468	31,900
2022-09-29	1.550	1.560	1.540	1.560	1.468	35,000
2022-09-28	1.560	1.560	1.550	1.560	1.468	18,700
2022-09-27	1.550	1.560	1.540	1.560	1.468	55,000
2022-09-26	1.560	1.560	1.560	1.560	1.468	29,700
2022-09-23	1.580	1.580	1.550	1.560	1.468	132,100
2022-09-22	1.560	1.580	1.560	1.580	1.487	44,000
2022-09-21	1.570	1.570	1.550	1.560	1.468	84,000
2022-09-20	1.550	1.580	1.540	1.580	1.487	173,500
2022-09-19	1.580	1.580	1.560	1.560	1.468	188,300
2022-09-15	1.550	1.580	1.550	1.580	1.487	70,600
2022-09-14	1.550	1.560	1.550	1.560	1.468	110,200
2022-09-13	1.550	1.560	1.550	1.560	1.468	79,300
2022-09-12	1.560	1.560	1.550	1.560	1.468	66,100
2022-09-09	1.550	1.560	1.550	1.560	1.468	27,100
2022-09-08	1.560	1.560	1.530	1.560	1.468	230,500
2022-09-07	1.550	1.560	1.550	1.560	1.468	52,200
2022-09-06	1.560	1.560	1.550	1.560	1.468	33,300
2022-09-05	1.550	1.560	1.550	1.560	1.468	120,800
2022-09-02	1.560	1.560	1.560	1.560	1.468	5,300
2022-09-01	1.550	1.560	1.550	1.560	1.468	23,900
2022-08-30	1.550	1.560	1.550	1.560	1.468	50,000
2022-08-29	1.560	1.560	1.550	1.560	1.468	88,000
2022-08-26	1.590	1.600	1.560	1.560	1.468	129,900
2022-08-25	1.570	1.570	1.550	1.560	1.468	220,000
2022-08-24	1.560	1.570	1.560	1.570	1.478	60,500
2022-08-23	1.590	1.590	1.560	1.560	1.468	49,200
2022-08-22	1.560	1.560	1.510	1.560	1.468	255,600

← NewerPage 15 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.