7 Eleven Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.500	1.500	1.500	1.500	1.386	53,000
2022-01-27	1.470	1.480	1.470	1.480	1.368	32,000
2022-01-26	1.450	1.480	1.450	1.480	1.368	55,000
2022-01-25	1.450	1.470	1.420	1.460	1.349	94,400
2022-01-24	1.470	1.480	1.450	1.450	1.340	210,600
2022-01-21	1.470	1.500	1.460	1.500	1.386	112,900
2022-01-20	1.480	1.500	1.470	1.480	1.368	27,500
2022-01-14	1.500	1.500	1.470	1.490	1.377	6,800
2022-01-13	1.500	1.500	1.500	1.500	1.386	5,000
2022-01-12	1.480	1.480	1.480	1.480	1.368	3,500
2022-01-11	1.490	1.490	1.450	1.480	1.368	77,900
2022-01-10	1.490	1.500	1.490	1.500	1.386	7,100
2022-01-07	1.500	1.500	1.500	1.500	1.386	1,000
2022-01-06	1.500	1.500	1.490	1.500	1.386	30,000
2022-01-03	1.500	1.500	1.500	1.500	1.386	3,000
2021-12-31	1.500	1.500	1.500	1.500	1.386	16,200
2021-12-30	1.500	1.500	1.500	1.500	1.386	5,000
2021-12-29	1.500	1.500	1.490	1.490	1.377	1,200
2021-12-28	1.480	1.500	1.470	1.500	1.386	75,000
2021-12-27	1.470	1.500	1.470	1.500	1.386	22,600
2021-12-24	1.480	1.500	1.480	1.500	1.386	27,700
2021-12-23	1.470	1.500	1.450	1.500	1.386	39,000
2021-12-22	1.490	1.500	1.490	1.500	1.386	5,600
2021-12-17	1.500	1.500	1.480	1.500	1.386	52,200
2021-12-16	1.500	1.500	1.500	1.500	1.386	15,000
2021-12-15	1.470	1.490	1.470	1.490	1.377	31,400
2021-12-14	1.470	1.500	1.470	1.500	1.386	2,600
2021-12-13	1.500	1.500	1.500	1.500	1.386	95,000
2021-12-10	1.490	1.490	1.460	1.490	1.377	12,800
2021-12-09	1.480	1.500	1.460	1.490	1.377	29,500
2021-12-08	1.500	1.500	1.470	1.500	1.386	6,600
2021-12-06	1.490	1.500	1.470	1.500	1.386	26,200
2021-12-02	1.480	1.490	1.480	1.490	1.377	6,700
2021-12-01	1.510	1.510	1.510	1.510	1.395	100
2021-11-30	1.500	1.500	1.480	1.500	1.386	4,800
2021-11-29	1.500	1.500	1.480	1.500	1.386	5,300
2021-11-26	1.510	1.510	1.510	1.510	1.395	5,300
2021-11-25	1.500	1.510	1.480	1.500	1.386	17,900
2021-11-24	1.520	1.520	1.490	1.500	1.386	28,400
2021-11-23	1.500	1.520	1.490	1.520	1.405	10,900
2021-11-22	1.500	1.500	1.500	1.500	1.386	34,600
2021-11-19	1.490	1.540	1.490	1.540	1.423	7,100
2021-11-18	1.480	1.490	1.480	1.490	1.377	25,900
2021-11-17	1.520	1.520	1.500	1.500	1.386	47,800
2021-11-16	1.540	1.540	1.540	1.540	1.423	5,800
2021-11-15	1.500	1.510	1.500	1.510	1.395	5,100
2021-11-12	1.500	1.500	1.500	1.500	1.386	27,000
2021-11-11	1.490	1.540	1.490	1.540	1.423	16,000
2021-11-10	1.490	1.500	1.490	1.500	1.386	91,400
2021-11-09	1.540	1.540	1.540	1.540	1.423	5,000
2021-11-08	1.510	1.520	1.510	1.510	1.395	100,000
2021-11-05	1.480	1.520	1.480	1.520	1.405	42,300
2021-11-03	1.500	1.500	1.500	1.500	1.386	14,000
2021-11-02	1.490	1.500	1.480	1.500	1.386	39,400
2021-11-01	1.540	1.540	1.490	1.510	1.395	84,000
2021-10-29	1.520	1.530	1.500	1.530	1.414	13,100
2021-10-28	1.500	1.500	1.480	1.500	1.386	226,600
2021-10-27	1.500	1.530	1.490	1.530	1.414	76,100
2021-10-26	1.500	1.530	1.490	1.490	1.377	103,000
2021-10-25	1.500	1.510	1.480	1.510	1.395	219,000

← NewerPage 18 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.