7 Eleven Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.960	1.990	1.960	1.990	1.977	13,700
2025-05-08	1.980	1.990	1.980	1.990	1.950	114,100
2025-05-07	1.980	1.980	1.970	1.980	1.940	127,300
2025-05-06	1.970	1.990	1.900	1.990	1.950	206,700
2025-05-05	2.000	2.000	1.980	2.000	1.960	122,000
2025-05-02	2.000	2.000	2.000	2.000	1.960	101,000
2025-04-30	2.000	2.000	2.000	2.000	1.960	102,000
2025-04-29	2.000	2.000	2.000	2.000	1.960	102,000
2025-04-28	2.000	2.000	1.990	2.000	1.960	63,100
2025-04-25	2.000	2.000	2.000	2.000	1.960	130,000
2025-04-24	1.960	2.000	1.960	2.000	1.960	334,200
2025-04-23	1.990	1.990	1.990	1.990	1.950	82,000
2025-04-22	1.990	1.990	1.990	1.990	1.950	80,000
2025-04-21	1.990	1.990	1.970	1.980	1.940	94,600
2025-04-18	1.960	1.990	1.960	1.990	1.950	221,000
2025-04-17	1.990	1.990	1.960	1.990	1.950	134,600
2025-04-16	2.000	2.000	2.000	2.000	1.960	75,000
2025-04-15	2.000	2.000	2.000	2.000	1.960	75,200
2025-04-14	2.000	2.000	2.000	2.000	1.960	65,000
2025-04-11	1.970	2.000	1.960	2.000	1.960	93,000
2025-04-10	2.000	2.000	1.970	2.000	1.960	67,100
2025-04-09	1.940	2.000	1.930	2.000	1.960	77,000
2025-04-08	1.960	2.000	1.960	2.000	1.960	61,500
2025-04-07	2.000	2.000	2.000	2.000	1.960	70,000
2025-04-04	1.960	2.000	1.960	2.000	1.960	83,400
2025-04-03	1.960	1.960	1.960	1.960	1.920	50,000
2025-03-28	1.960	2.000	1.960	2.000	1.960	87,000
2025-03-26	1.960	1.960	1.960	1.960	1.920	60,000
2025-03-25	1.960	1.960	1.960	1.960	1.920	53,000
2025-03-24	1.960	1.970	1.960	1.970	1.930	45,000
2025-03-21	1.960	2.000	1.960	2.000	1.960	85,500
2025-03-20	1.970	1.970	1.960	1.960	1.920	58,500
2025-03-19	1.970	1.970	1.970	1.970	1.930	100
2025-03-17	1.970	1.990	1.970	1.970	1.930	44,000
2025-03-14	1.960	2.000	1.950	2.000	1.960	31,800
2025-03-13	1.960	2.000	1.950	1.960	1.920	57,200
2025-03-12	1.960	1.960	1.960	1.960	1.920	55,000
2025-03-11	1.960	2.000	1.960	2.000	1.960	14,000
2025-03-10	2.000	2.000	2.000	2.000	1.960	100
2025-03-07	1.960	2.000	1.960	2.000	1.960	9,000
2025-03-06	1.960	1.960	1.960	1.960	1.920	3,600
2025-03-05	1.960	1.970	1.960	1.970	1.930	5,500
2025-03-04	1.970	1.970	1.960	1.960	1.920	8,700
2025-02-28	1.960	1.980	1.960	1.980	1.940	35,300
2025-02-27	1.960	1.960	1.960	1.960	1.920	4,800
2025-02-24	2.000	2.000	2.000	2.000	1.960	600
2025-02-21	1.990	2.000	1.990	2.000	1.960	11,300
2025-02-19	1.960	1.960	1.960	1.960	1.920	5,100
2025-02-17	1.980	2.000	1.980	2.000	1.960	2,400
2025-02-14	1.960	2.000	1.960	2.000	1.960	26,400
2025-02-12	2.000	2.000	2.000	2.000	1.960	800
2025-02-10	2.000	2.000	2.000	2.000	1.960	300
2025-02-07	1.950	2.000	1.950	2.000	1.960	137,600
2025-02-06	1.990	1.990	1.980	1.980	1.940	85,000
2025-02-05	1.990	1.990	1.990	1.990	1.950	100,300
2025-02-04	1.930	1.990	1.930	1.990	1.950	111,300
2025-02-03	1.990	1.990	1.990	1.990	1.950	100,000
2025-01-31	1.890	1.990	1.840	1.990	1.950	270,800
2025-01-28	1.930	1.930	1.900	1.900	1.862	70,200
2025-01-27	1.990	2.000	1.950	1.950	1.911	47,100

← NewerPage 6 of 19 · 1,082 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.