7 Eleven Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.000	2.000	2.000	2.000	2.000	0
2026-04-30	2.000	2.000	2.000	2.000	2.000	300
2026-04-29	1.990	2.000	1.990	2.000	1.987	1,000
2026-04-28	2.000	2.000	1.990	2.000	1.987	2,400
2026-04-27	2.000	2.000	1.990	2.000	1.987	36,000
2026-04-24	1.980	1.980	1.980	1.980	1.967	2,200
2026-04-23	1.990	1.990	1.960	1.980	1.967	34,900
2026-04-22	1.990	1.990	1.980	1.990	1.977	7,800
2026-04-21	1.990	1.990	1.980	1.980	1.967	8,900
2026-04-20	1.990	2.000	1.980	2.000	1.987	3,500
2026-04-17	1.990	1.990	1.990	1.990	1.977	100
2026-04-14	1.990	1.990	1.990	1.990	1.977	1,000
2026-04-10	1.990	1.990	1.990	1.990	1.977	5,000
2026-04-09	1.990	2.000	1.930	2.000	1.987	13,300
2026-04-08	1.990	2.000	1.990	2.000	1.987	1,000
2026-04-07	1.980	2.000	1.980	2.000	1.987	4,500
2026-04-06	1.990	1.990	1.990	1.990	1.977	1,000
2026-04-03	1.980	2.000	1.910	1.990	1.977	79,300
2026-04-02	1.980	1.980	1.980	1.980	1.967	400
2026-04-01	1.990	1.990	1.990	1.990	1.977	2,500
2026-03-30	1.990	1.990	1.990	1.990	1.977	1,000
2026-03-27	1.980	1.990	1.980	1.990	1.977	10,500
2026-03-26	1.990	1.990	1.990	1.990	1.977	800
2026-03-25	1.990	1.990	1.990	1.990	1.977	300
2026-03-24	1.990	1.990	1.990	1.990	1.977	2,000
2026-03-19	1.990	1.990	1.990	1.990	1.977	600
2026-03-18	1.990	1.990	1.990	1.990	1.977	1,500
2026-03-17	1.980	1.990	1.980	1.990	1.977	22,400
2026-03-16	2.000	2.000	2.000	2.000	1.987	100
2026-03-13	1.990	1.990	1.990	1.990	1.977	100
2026-03-12	1.990	1.990	1.990	1.990	1.977	5,100
2026-03-10	2.000	2.000	2.000	2.000	1.987	100
2026-03-09	1.990	1.990	1.980	1.990	1.977	3,400
2026-03-06	1.990	2.000	1.980	2.000	1.987	4,000
2026-03-02	1.990	1.990	1.990	1.990	1.977	800
2026-02-27	1.990	1.990	1.990	1.990	1.977	500
2026-02-26	1.980	2.000	1.980	2.000	1.987	3,000
2026-02-25	1.990	2.000	1.990	2.000	1.987	2,100
2026-02-24	2.000	2.000	2.000	2.000	1.987	200
2026-02-23	1.990	2.000	1.990	2.000	1.987	900
2026-02-20	1.990	1.990	1.990	1.990	1.977	25,200
2026-02-10	1.990	1.990	1.990	1.990	1.977	200
2026-02-09	1.990	2.000	1.980	1.990	1.977	7,800
2026-02-06	1.990	1.990	1.990	1.990	1.977	5,100
2026-02-04	1.990	1.990	1.990	1.990	1.977	4,100
2026-02-03	1.990	1.990	1.990	1.990	1.977	15,000
2026-01-30	1.990	2.000	1.980	2.000	1.987	9,000
2026-01-29	1.990	2.000	1.990	2.000	1.987	2,000
2026-01-28	1.990	2.000	1.990	2.000	1.987	4,000
2026-01-27	1.990	2.000	1.990	2.000	1.987	3,000
2026-01-26	2.000	2.000	1.980	2.000	1.987	7,200
2026-01-23	1.990	2.000	1.980	1.990	1.977	10,000
2026-01-22	1.990	2.000	1.990	2.000	1.987	1,000
2026-01-21	1.980	1.990	1.970	1.990	1.977	5,100
2026-01-20	1.980	1.990	1.960	1.980	1.967	33,100
2026-01-19	1.990	2.000	1.990	2.000	1.987	1,200
2026-01-16	1.990	2.000	1.990	2.000	1.987	2,000
2026-01-15	1.990	2.000	1.970	1.990	1.977	15,800
2026-01-14	1.990	2.000	1.980	2.000	1.987	7,000
2026-01-13	2.000	2.000	2.000	2.000	1.987	300

← NewerPage 3 of 4 · 227 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.