7 Eleven Malaysia Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 2.000 | 2.000 | 1.960 | 2.000 | 1.987 | 28,500 |
| 2026-01-09 | 1.990 | 2.000 | 1.990 | 2.000 | 1.987 | 7,900 |
| 2026-01-08 | 1.990 | 2.000 | 1.980 | 2.000 | 1.987 | 7,700 |
| 2026-01-07 | 1.990 | 2.000 | 1.990 | 2.000 | 1.987 | 5,500 |
| 2026-01-06 | 1.990 | 2.000 | 1.990 | 2.000 | 1.987 | 1,500 |
| 2026-01-05 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 1,700 |
| 2026-01-02 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 1,500 |
| 2025-12-31 | 2.000 | 2.000 | 1.980 | 1.980 | 1.967 | 3,000 |
| 2025-12-30 | 2.020 | 2.020 | 2.000 | 2.000 | 1.987 | 2,400 |
| 2025-12-29 | 2.000 | 2.020 | 1.970 | 2.020 | 2.006 | 6,100 |
| 2025-12-24 | 2.000 | 2.000 | 1.970 | 2.000 | 1.987 | 14,600 |
| 2025-12-23 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 1,000 |
| 2025-12-22 | 2.000 | 2.020 | 2.000 | 2.020 | 2.006 | 200 |
| 2025-12-18 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 100 |
| 2025-12-17 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 2,000 |
| 2025-12-16 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 100 |
| 2025-12-12 | 2.000 | 2.000 | 1.990 | 2.000 | 1.987 | 2,400 |
| 2025-12-11 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 1,000 |
| 2025-12-10 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 500 |
| 2025-12-09 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 300 |
| 2025-12-08 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 100 |
| 2025-12-05 | 2.000 | 2.000 | 1.960 | 2.000 | 1.987 | 62,500 |
| 2025-12-04 | 2.000 | 2.000 | 1.990 | 2.000 | 1.987 | 3,900 |
| 2025-12-03 | 2.000 | 2.010 | 1.960 | 2.000 | 1.987 | 48,100 |
| 2025-12-01 | 2.000 | 2.010 | 2.000 | 2.010 | 1.996 | 6,000 |
| 2025-11-28 | 2.000 | 2.020 | 2.000 | 2.020 | 2.006 | 1,800 |
| 2025-11-27 | 2.000 | 2.020 | 2.000 | 2.020 | 2.006 | 1,700 |
| 2025-11-26 | 2.010 | 2.020 | 2.010 | 2.020 | 2.006 | 6,000 |
| 2025-11-25 | 2.000 | 2.020 | 1.990 | 2.020 | 2.006 | 3,000 |
| 2025-11-24 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 10,000 |
| 2025-11-21 | 1.990 | 2.000 | 1.990 | 2.000 | 1.987 | 10,000 |
| 2025-11-20 | 1.990 | 2.000 | 1.980 | 2.000 | 1.987 | 28,000 |
| 2025-11-19 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 7,700 |
| 2025-11-18 | 1.970 | 2.000 | 1.970 | 2.000 | 1.987 | 90,400 |
| 2025-11-17 | 1.970 | 2.000 | 1.970 | 2.000 | 1.987 | 2,400 |
| 2025-11-13 | 1.970 | 1.990 | 1.970 | 1.990 | 1.977 | 18,000 |
| 2025-11-12 | 1.970 | 1.990 | 1.970 | 1.990 | 1.977 | 14,800 |
| 2025-11-10 | 1.970 | 2.000 | 1.970 | 2.000 | 1.987 | 1,500 |
| 2025-11-06 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 5,000 |
| 2025-11-05 | 1.970 | 1.990 | 1.970 | 1.990 | 1.977 | 4,100 |
| 2025-11-03 | 1.970 | 2.000 | 1.970 | 1.990 | 1.977 | 18,100 |
| 2025-10-31 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 5,000 |
| 2025-10-29 | 1.970 | 2.000 | 1.970 | 1.990 | 1.977 | 15,000 |
| 2025-10-27 | 1.970 | 2.000 | 1.970 | 2.000 | 1.987 | 27,000 |
| 2025-10-23 | 1.970 | 2.000 | 1.970 | 2.000 | 1.987 | 5,300 |
| 2025-10-22 | 1.970 | 2.000 | 1.970 | 2.000 | 1.987 | 23,300 |
| 2025-10-21 | 2.000 | 2.000 | 1.970 | 2.000 | 1.987 | 66,100 |
| 2025-10-17 | 1.970 | 2.000 | 1.970 | 2.000 | 1.987 | 14,300 |
| 2025-10-16 | 1.970 | 2.000 | 1.970 | 2.000 | 1.987 | 22,000 |
| 2025-10-15 | 1.970 | 2.000 | 1.970 | 2.000 | 1.987 | 16,000 |
| 2025-10-14 | 1.970 | 2.000 | 1.960 | 2.000 | 1.987 | 28,000 |
| 2025-10-13 | 1.970 | 1.980 | 1.970 | 1.980 | 1.967 | 3,500 |
| 2025-10-10 | 1.970 | 2.000 | 1.970 | 2.000 | 1.987 | 1,100 |
| 2025-10-08 | 1.970 | 2.000 | 1.970 | 2.000 | 1.987 | 1,100 |
| 2025-10-06 | 1.980 | 2.000 | 1.980 | 2.000 | 1.987 | 3,000 |
| 2025-10-03 | 2.000 | 2.000 | 2.000 | 2.000 | 1.987 | 5,000 |
| 2025-10-01 | 1.970 | 1.990 | 1.970 | 1.990 | 1.977 | 6,000 |
| 2025-09-30 | 1.980 | 2.000 | 1.980 | 2.000 | 1.987 | 7,000 |
| 2025-09-29 | 1.970 | 1.980 | 1.970 | 1.970 | 1.957 | 5,900 |
| 2025-09-23 | 1.970 | 2.000 | 1.960 | 2.000 | 1.987 | 38,300 |
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.