7 Eleven Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-19	1.970	2.000	1.970	2.000	1.987	4,100
2025-09-18	1.970	2.000	1.960	2.000	1.987	11,500
2025-09-17	1.980	2.000	1.980	2.000	1.987	4,700
2025-09-11	1.970	2.000	1.970	2.000	1.987	1,100
2025-09-10	1.980	2.000	1.980	2.000	1.987	2,200
2025-09-08	1.970	2.000	1.970	2.000	1.987	5,100
2025-09-04	1.980	2.000	1.980	2.000	1.987	9,500
2025-09-02	1.970	2.000	1.970	2.000	1.987	15,700
2025-08-29	1.980	1.980	1.980	1.980	1.967	10,800
2025-08-28	1.980	2.000	1.980	2.000	1.987	16,500
2025-08-27	1.970	1.990	1.960	1.980	1.967	46,400
2025-08-26	1.990	2.000	1.990	2.000	1.987	23,000
2025-08-25	1.970	2.000	1.970	2.000	1.987	1,200
2025-08-22	2.000	2.000	1.980	2.000	1.987	8,200
2025-08-21	2.000	2.000	2.000	2.000	1.987	4,000
2025-08-20	1.970	1.990	1.960	1.990	1.977	167,600
2025-08-19	2.000	2.000	2.000	2.000	1.987	300
2025-08-18	1.980	2.000	1.980	2.000	1.987	9,200
2025-08-14	1.980	2.000	1.980	2.000	1.987	8,000
2025-08-13	1.980	2.000	1.980	2.000	1.987	22,200
2025-08-11	2.000	2.000	2.000	2.000	1.987	20,000
2025-08-08	1.970	2.000	1.970	2.000	1.987	2,400
2025-08-06	1.970	2.000	1.970	2.000	1.987	2,000
2025-08-01	2.000	2.000	2.000	2.000	1.987	5,000
2025-07-30	1.970	2.000	1.970	2.000	1.987	3,600
2025-07-24	1.960	2.000	1.960	2.000	1.987	17,000
2025-07-18	2.000	2.000	1.960	2.000	1.987	11,600
2025-07-17	2.000	2.000	2.000	2.000	1.987	100
2025-07-16	1.960	2.000	1.960	2.000	1.987	1,100
2025-07-14	1.970	2.000	1.960	2.000	1.987	4,100
2025-07-10	1.990	1.990	1.990	1.990	1.977	4,000
2025-07-09	1.990	1.990	1.960	1.990	1.977	3,600
2025-07-08	1.980	1.990	1.980	1.990	1.977	2,000
2025-07-04	1.990	1.990	1.990	1.990	1.977	3,000
2025-07-03	1.970	1.990	1.960	1.990	1.977	6,100
2025-07-02	2.000	2.000	2.000	2.000	1.987	200
2025-07-01	1.970	2.000	1.970	2.000	1.987	4,000
2025-06-30	1.970	2.000	1.970	2.000	1.987	4,000
2025-06-20	1.960	2.000	1.960	2.000	1.987	9,000
2025-06-16	1.990	1.990	1.980	1.990	1.977	2,200
2025-06-13	1.990	1.990	1.990	1.990	1.977	2,000
2025-06-12	1.980	2.000	1.960	2.000	1.987	6,800
2025-06-11	1.960	1.980	1.950	1.980	1.967	42,000
2025-06-10	1.960	1.980	1.960	1.980	1.967	2,100
2025-06-06	1.960	1.980	1.950	1.980	1.967	31,800
2025-06-04	1.950	1.980	1.950	1.980	1.967	4,100
2025-06-03	1.950	1.980	1.950	1.980	1.967	6,100
2025-05-30	1.960	1.980	1.950	1.980	1.967	10,000
2025-05-29	1.950	1.970	1.950	1.970	1.957	3,100
2025-05-28	1.960	1.970	1.960	1.970	1.957	5,000
2025-05-27	1.970	1.970	1.970	1.970	1.957	5,000
2025-05-26	1.970	1.970	1.970	1.970	1.957	1,700
2025-05-23	1.970	1.970	1.970	1.970	1.957	12,000
2025-05-22	1.960	1.980	1.960	1.980	1.967	3,000
2025-05-20	1.980	1.980	1.970	1.980	1.967	7,900
2025-05-19	1.960	1.990	1.960	1.980	1.967	83,200
2025-05-16	1.980	1.980	1.980	1.980	1.967	1,200
2025-05-15	1.990	1.990	1.990	1.990	1.977	101,000
2025-05-14	1.980	1.990	1.980	1.990	1.977	107,000
2025-05-13	1.980	1.990	1.980	1.990	1.977	102,000

← NewerPage 5 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.