7 Eleven Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	1.550	1.560	1.550	1.560	1.468	118,000
2022-08-18	1.560	1.560	1.550	1.560	1.468	57,300
2022-08-17	1.560	1.560	1.560	1.560	1.468	40,100
2022-08-16	1.550	1.570	1.550	1.560	1.468	123,900
2022-08-15	1.550	1.550	1.520	1.550	1.459	13,600
2022-08-12	1.540	1.550	1.540	1.550	1.459	18,000
2022-08-11	1.540	1.550	1.540	1.550	1.459	20,000
2022-08-10	1.550	1.550	1.540	1.550	1.459	45,200
2022-08-09	1.550	1.550	1.550	1.550	1.459	12,400
2022-08-08	1.550	1.550	1.530	1.550	1.459	37,100
2022-08-05	1.570	1.570	1.550	1.550	1.459	43,000
2022-08-04	1.570	1.570	1.560	1.570	1.478	61,200
2022-08-03	1.550	1.560	1.550	1.560	1.468	77,200
2022-08-02	1.560	1.560	1.550	1.550	1.459	15,100
2022-08-01	1.550	1.550	1.540	1.550	1.459	22,700
2022-07-29	1.560	1.560	1.550	1.550	1.459	8,000
2022-07-28	1.540	1.560	1.540	1.560	1.468	2,300
2022-07-27	1.540	1.550	1.530	1.550	1.459	74,400
2022-07-26	1.530	1.560	1.530	1.550	1.459	67,100
2022-07-25	1.550	1.560	1.520	1.550	1.459	154,400
2022-07-22	1.550	1.550	1.520	1.550	1.459	164,200
2022-07-21	1.550	1.560	1.550	1.550	1.459	123,400
2022-07-20	1.560	1.580	1.560	1.560	1.468	350,500
2022-07-19	1.600	1.600	1.520	1.590	1.497	965,200
2022-07-18	1.580	1.600	1.530	1.600	1.506	372,700
2022-07-15	1.510	1.600	1.510	1.590	1.497	836,600
2022-07-14	1.500	1.590	1.500	1.580	1.487	283,500
2022-07-13	1.590	1.600	1.550	1.600	1.506	270,300
2022-07-12	1.500	1.590	1.460	1.590	1.497	383,400
2022-07-08	1.450	1.500	1.450	1.500	1.412	209,700
2022-07-07	1.400	1.450	1.400	1.450	1.365	143,900
2022-07-06	1.410	1.410	1.400	1.410	1.327	38,000
2022-07-04	1.420	1.420	1.410	1.410	1.327	2,600
2022-07-01	1.410	1.420	1.390	1.420	1.337	45,500
2022-06-30	1.410	1.410	1.390	1.390	1.308	600
2022-06-28	1.420	1.420	1.380	1.390	1.308	10,300
2022-06-27	1.390	1.390	1.390	1.390	1.308	500
2022-06-24	1.400	1.420	1.400	1.420	1.337	30,500
2022-06-22	1.390	1.390	1.380	1.380	1.299	4,700
2022-06-17	1.420	1.420	1.420	1.420	1.337	58,000
2022-06-15	1.400	1.400	1.380	1.390	1.308	7,600
2022-06-14	1.390	1.400	1.390	1.400	1.318	10,100
2022-06-13	1.430	1.430	1.380	1.380	1.299	83,800
2022-06-10	1.430	1.430	1.410	1.430	1.346	62,300
2022-06-07	1.430	1.430	1.420	1.420	1.337	14,400
2022-06-03	1.400	1.420	1.400	1.420	1.337	60,000
2022-06-02	1.380	1.380	1.380	1.380	1.299	4,100
2022-06-01	1.420	1.420	1.380	1.380	1.299	119,400
2022-05-31	1.410	1.410	1.410	1.410	1.327	100,000
2022-05-30	1.400	1.400	1.400	1.400	1.318	49,000
2022-05-27	1.410	1.430	1.410	1.430	1.346	148,000
2022-05-26	1.400	1.410	1.400	1.410	1.327	13,000
2022-05-25	1.410	1.420	1.410	1.420	1.337	11,400
2022-05-24	1.400	1.410	1.400	1.410	1.327	26,900
2022-05-23	1.430	1.430	1.400	1.410	1.327	28,300
2022-05-20	1.400	1.430	1.380	1.430	1.346	1,309,600
2022-05-19	1.370	1.400	1.370	1.400	1.318	329,800
2022-05-18	1.400	1.400	1.360	1.400	1.318	71,100
2022-05-17	1.410	1.410	1.380	1.380	1.299	138,500
2022-05-13	1.410	1.430	1.410	1.430	1.346	43,700

← NewerPage 16 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.