7 Eleven Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.000	2.000	2.000	2.000	2.000	0
2026-07-23	1.960	2.000	1.960	2.000	2.000	129,000
2026-07-22	2.000	2.000	2.000	2.000	2.000	0
2026-07-21	2.000	2.000	2.000	2.000	2.000	0
2026-07-20	2.000	2.000	2.000	2.000	2.000	0
2026-07-17	2.000	2.000	2.000	2.000	2.000	0
2026-07-16	2.000	2.000	2.000	2.000	2.000	0
2026-07-15	1.970	2.000	1.970	2.000	2.000	1,400
2026-07-14	1.970	2.000	1.960	2.000	2.000	96,900
2026-07-13	2.000	2.000	2.000	2.000	2.000	0
2026-07-10	2.000	2.000	2.000	2.000	2.000	0
2026-07-09	1.990	2.000	1.990	2.000	2.000	67,500
2026-07-08	1.980	1.980	1.980	1.980	1.980	0
2026-07-07	1.960	2.000	1.960	1.980	1.980	87,000
2026-07-06	1.960	2.000	1.960	2.000	2.000	42,600
2026-07-03	2.000	2.000	2.000	2.000	2.000	0
2026-07-02	1.960	2.000	1.960	2.000	2.000	220,100
2026-07-01	2.000	2.000	2.000	2.000	2.000	0
2026-06-30	1.950	2.000	1.950	2.000	2.000	104,800
2026-06-29	1.950	2.000	1.940	2.000	2.000	153,500
2026-06-26	1.950	2.010	1.950	2.010	2.010	94,100
2026-06-25	1.950	2.000	1.950	2.000	2.000	7,000
2026-06-24	1.940	2.000	1.940	2.000	2.000	58,200
2026-06-23	1.950	2.000	1.950	2.000	2.000	13,600
2026-06-22	2.000	2.000	2.000	2.000	2.000	0
2026-06-19	1.910	2.000	1.910	2.000	2.000	56,000
2026-06-18	2.000	2.000	2.000	2.000	2.000	0
2026-06-17	2.000	2.000	2.000	2.000	2.000	0
2026-06-16	1.960	2.000	1.960	2.000	2.000	96,000
2026-06-15	1.960	1.960	1.960	1.960	1.960	1,000
2026-06-12	1.970	1.970	1.970	1.970	1.970	100
2026-06-11	1.980	1.980	1.980	1.980	1.980	0
2026-06-10	1.980	1.980	1.980	1.980	1.980	0
2026-06-09	1.980	1.980	1.980	1.980	1.980	100
2026-06-08	1.970	1.980	1.970	1.980	1.980	3,100
2026-06-05	1.970	1.980	1.970	1.980	1.980	3,000
2026-06-04	1.970	1.980	1.970	1.980	1.980	1,200
2026-06-03	1.970	1.980	1.970	1.980	1.980	1,300
2026-06-02	1.980	1.980	1.980	1.980	1.980	0
2026-06-01	1.980	1.980	1.980	1.980	1.980	0
2026-05-29	1.970	1.980	1.970	1.980	1.980	4,300
2026-05-28	1.970	1.980	1.930	1.980	1.980	42,800
2026-05-27	1.980	1.980	1.980	1.980	1.980	0
2026-05-26	1.980	1.980	1.980	1.980	1.980	0
2026-05-25	1.980	1.980	1.980	1.980	1.980	0
2026-05-22	1.970	1.980	1.920	1.980	1.980	22,600
2026-05-21	1.980	1.980	1.980	1.980	1.980	0
2026-05-20	1.980	1.980	1.980	1.980	1.980	0
2026-05-19	1.980	1.980	1.980	1.980	1.980	0
2026-05-18	1.970	1.980	1.970	1.980	1.980	1,500
2026-05-15	1.980	1.980	1.980	1.980	1.980	0
2026-05-14	1.970	1.980	1.970	1.980	1.980	3,000
2026-05-13	1.960	1.980	1.960	1.980	1.980	1,900
2026-05-12	1.980	1.980	1.980	1.980	1.980	800
2026-05-11	1.980	1.980	1.980	1.980	1.980	1,600
2026-05-08	1.980	1.980	1.980	1.980	1.980	100
2026-05-07	1.980	1.980	1.970	1.980	1.980	3,200
2026-05-06	1.980	1.980	1.970	1.980	1.980	3,400
2026-05-05	1.980	1.980	1.980	1.980	1.980	3,000
2026-05-04	2.000	2.000	2.000	2.000	2.000	0

← NewerPage 2 of 19 · 1,085 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.