7 Eleven Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	1.400	1.410	1.380	1.380	1.299	35,200
2022-05-11	1.390	1.400	1.380	1.380	1.299	58,500
2022-05-10	1.410	1.420	1.400	1.400	1.318	40,000
2022-05-09	1.460	1.460	1.400	1.420	1.312	253,300
2022-05-06	1.420	1.460	1.410	1.460	1.349	2,094,700
2022-05-05	1.430	1.430	1.420	1.420	1.312	87,700
2022-04-29	1.430	1.460	1.410	1.460	1.349	456,200
2022-04-28	1.430	1.430	1.410	1.410	1.303	39,700
2022-04-27	1.420	1.430	1.410	1.410	1.303	54,900
2022-04-26	1.420	1.430	1.420	1.420	1.312	239,600
2022-04-25	1.430	1.430	1.410	1.410	1.303	298,000
2022-04-22	1.420	1.460	1.420	1.460	1.349	1,048,100
2022-04-21	1.430	1.430	1.410	1.420	1.312	390,400
2022-04-20	1.460	1.460	1.460	1.460	1.349	52,200
2022-04-18	1.430	1.490	1.430	1.460	1.349	73,400
2022-04-15	1.460	1.470	1.430	1.460	1.349	120,300
2022-04-14	1.490	1.490	1.470	1.470	1.358	132,500
2022-04-13	1.490	1.490	1.490	1.490	1.377	2,900
2022-04-12	1.510	1.510	1.500	1.500	1.386	20,300
2022-04-11	1.460	1.520	1.460	1.510	1.395	215,300
2022-04-08	1.430	1.490	1.420	1.460	1.349	212,500
2022-04-07	1.420	1.430	1.420	1.430	1.321	27,900
2022-04-06	1.430	1.430	1.430	1.430	1.321	112,900
2022-04-05	1.430	1.430	1.420	1.430	1.321	179,500
2022-04-04	1.440	1.440	1.420	1.430	1.321	231,800
2022-04-01	1.430	1.460	1.430	1.460	1.349	720,100
2022-03-31	1.430	1.430	1.430	1.430	1.321	859,500
2022-03-30	1.440	1.460	1.420	1.460	1.349	120,800
2022-03-29	1.460	1.460	1.460	1.460	1.349	100
2022-03-28	1.460	1.460	1.460	1.460	1.349	500
2022-03-25	1.450	1.460	1.450	1.460	1.349	11,100
2022-03-24	1.430	1.460	1.430	1.460	1.349	24,200
2022-03-23	1.450	1.460	1.450	1.460	1.349	8,000
2022-03-22	1.450	1.460	1.450	1.460	1.349	8,000
2022-03-21	1.450	1.460	1.450	1.460	1.349	7,000
2022-03-18	1.420	1.460	1.420	1.460	1.349	14,000
2022-03-17	1.420	1.460	1.420	1.460	1.349	10,500
2022-03-16	1.420	1.460	1.420	1.460	1.349	11,500
2022-03-15	1.430	1.460	1.430	1.460	1.349	3,200
2022-03-10	1.420	1.460	1.420	1.460	1.349	6,100
2022-03-09	1.430	1.460	1.430	1.460	1.349	10,900
2022-03-07	1.450	1.460	1.430	1.460	1.349	52,300
2022-03-04	1.420	1.460	1.410	1.460	1.349	62,600
2022-03-03	1.440	1.460	1.440	1.460	1.349	21,400
2022-03-01	1.440	1.460	1.440	1.460	1.349	25,500
2022-02-28	1.450	1.460	1.440	1.460	1.349	65,600
2022-02-25	1.450	1.460	1.440	1.450	1.340	97,100
2022-02-24	1.410	1.450	1.410	1.450	1.340	9,500
2022-02-23	1.410	1.450	1.410	1.450	1.340	11,200
2022-02-18	1.460	1.460	1.460	1.460	1.349	55,500
2022-02-16	1.430	1.460	1.430	1.460	1.349	23,300
2022-02-15	1.450	1.480	1.430	1.460	1.349	18,900
2022-02-14	1.450	1.450	1.450	1.450	1.340	2,500
2022-02-11	1.450	1.450	1.450	1.450	1.340	37,200
2022-02-09	1.450	1.450	1.450	1.450	1.340	11,300
2022-02-08	1.470	1.470	1.450	1.460	1.349	26,700
2022-02-07	1.470	1.470	1.470	1.470	1.358	110,000
2022-02-04	1.480	1.490	1.470	1.480	1.368	145,500
2022-02-03	1.480	1.490	1.470	1.490	1.377	83,200
2022-01-31	1.530	1.550	1.530	1.550	1.432	210,100

← NewerPage 17 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.