7 Eleven Malaysia Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1.990 | 2.000 | 1.960 | 2.000 | 1.960 | 153,200 |
| 2025-01-23 | 1.990 | 2.000 | 1.990 | 2.000 | 1.960 | 9,100 |
| 2025-01-22 | 1.990 | 2.000 | 1.990 | 2.000 | 1.960 | 5,000 |
| 2025-01-21 | 2.000 | 2.000 | 1.990 | 2.000 | 1.960 | 9,000 |
| 2025-01-20 | 1.990 | 2.000 | 1.990 | 2.000 | 1.960 | 10,000 |
| 2025-01-17 | 1.990 | 2.000 | 1.950 | 2.000 | 1.960 | 61,900 |
| 2025-01-16 | 2.000 | 2.000 | 1.990 | 2.000 | 1.960 | 22,500 |
| 2025-01-15 | 1.990 | 2.020 | 1.940 | 2.020 | 1.979 | 264,800 |
| 2025-01-14 | 2.000 | 2.000 | 1.940 | 1.960 | 1.920 | 12,400 |
| 2025-01-10 | 1.950 | 2.000 | 1.950 | 2.000 | 1.960 | 17,500 |
| 2025-01-08 | 1.960 | 1.980 | 1.960 | 1.980 | 1.940 | 1,500 |
| 2025-01-07 | 1.960 | 1.960 | 1.950 | 1.960 | 1.920 | 3,400 |
| 2025-01-06 | 2.000 | 2.000 | 2.000 | 2.000 | 1.960 | 2,000 |
| 2024-12-27 | 1.980 | 2.000 | 1.970 | 2.000 | 1.960 | 20,000 |
| 2024-12-26 | 1.950 | 2.000 | 1.940 | 2.000 | 1.960 | 35,200 |
| 2024-12-24 | 1.900 | 2.000 | 1.900 | 2.000 | 1.960 | 52,400 |
| 2024-12-23 | 1.960 | 1.960 | 1.900 | 1.910 | 1.871 | 23,000 |
| 2024-12-20 | 1.920 | 1.960 | 1.900 | 1.960 | 1.920 | 34,600 |
| 2024-12-19 | 1.920 | 1.920 | 1.880 | 1.900 | 1.862 | 10,700 |
| 2024-12-18 | 1.920 | 1.920 | 1.910 | 1.910 | 1.871 | 3,500 |
| 2024-12-17 | 1.960 | 1.960 | 1.900 | 1.910 | 1.871 | 8,500 |
| 2024-12-13 | 1.920 | 1.960 | 1.910 | 1.960 | 1.920 | 27,500 |
| 2024-12-12 | 1.930 | 1.930 | 1.920 | 1.920 | 1.881 | 400 |
| 2024-12-11 | 1.920 | 1.920 | 1.920 | 1.920 | 1.881 | 400 |
| 2024-12-09 | 1.940 | 1.970 | 1.880 | 1.970 | 1.930 | 10,800 |
| 2024-12-06 | 1.830 | 1.940 | 1.810 | 1.940 | 1.901 | 270,500 |
| 2024-12-05 | 1.880 | 1.880 | 1.830 | 1.830 | 1.793 | 89,000 |
| 2024-12-04 | 1.910 | 1.920 | 1.880 | 1.880 | 1.842 | 50,700 |
| 2024-12-03 | 1.920 | 1.930 | 1.910 | 1.920 | 1.881 | 229,500 |
| 2024-12-02 | 1.990 | 1.990 | 1.920 | 1.920 | 1.881 | 338,200 |
| 2024-11-29 | 1.950 | 2.000 | 1.880 | 2.000 | 1.960 | 455,700 |
| 2024-11-28 | 1.990 | 2.000 | 1.880 | 1.880 | 1.842 | 135,800 |
| 2024-11-27 | 1.950 | 2.000 | 1.930 | 2.000 | 1.960 | 71,000 |
| 2024-11-26 | 1.990 | 2.000 | 1.990 | 2.000 | 1.960 | 30,200 |
| 2024-11-22 | 1.950 | 2.000 | 1.910 | 2.000 | 1.960 | 550,400 |
| 2024-11-21 | 1.980 | 2.000 | 1.980 | 2.000 | 1.960 | 284,200 |
| 2024-11-20 | 1.940 | 2.000 | 1.920 | 2.000 | 1.960 | 537,200 |
| 2024-11-15 | 1.910 | 1.950 | 1.870 | 1.950 | 1.911 | 6,200 |
| 2024-11-14 | 1.920 | 1.920 | 1.920 | 1.920 | 1.881 | 200 |
| 2024-11-13 | 1.920 | 1.930 | 1.860 | 1.930 | 1.891 | 4,600 |
| 2024-11-12 | 1.910 | 1.910 | 1.860 | 1.900 | 1.862 | 5,700 |
| 2024-11-11 | 1.900 | 1.920 | 1.860 | 1.910 | 1.871 | 253,800 |
| 2024-11-08 | 1.900 | 1.910 | 1.900 | 1.910 | 1.871 | 302,100 |
| 2024-11-07 | 1.910 | 1.910 | 1.890 | 1.900 | 1.862 | 204,100 |
| 2024-11-06 | 1.910 | 1.910 | 1.900 | 1.900 | 1.862 | 203,100 |
| 2024-11-05 | 1.900 | 1.900 | 1.850 | 1.900 | 1.862 | 192,100 |
| 2024-11-04 | 1.930 | 1.930 | 1.900 | 1.900 | 1.862 | 173,300 |
| 2024-11-01 | 1.920 | 1.920 | 1.920 | 1.920 | 1.881 | 212,000 |
| 2024-10-30 | 1.910 | 1.910 | 1.890 | 1.910 | 1.871 | 186,000 |
| 2024-10-29 | 1.910 | 1.910 | 1.880 | 1.880 | 1.842 | 122,300 |
| 2024-10-28 | 1.910 | 1.910 | 1.910 | 1.910 | 1.871 | 112,100 |
| 2024-10-25 | 1.910 | 1.910 | 1.910 | 1.910 | 1.871 | 121,000 |
| 2024-10-24 | 1.910 | 1.910 | 1.910 | 1.910 | 1.871 | 65,100 |
| 2024-10-23 | 1.910 | 1.910 | 1.910 | 1.910 | 1.871 | 80,000 |
| 2024-10-22 | 1.910 | 1.910 | 1.830 | 1.910 | 1.871 | 132,200 |
| 2024-10-21 | 1.910 | 1.910 | 1.880 | 1.910 | 1.871 | 82,400 |
| 2024-10-18 | 1.910 | 1.960 | 1.910 | 1.960 | 1.920 | 34,800 |
| 2024-10-17 | 1.960 | 1.960 | 1.960 | 1.960 | 1.920 | 100 |
| 2024-10-16 | 1.960 | 1.960 | 1.960 | 1.960 | 1.920 | 100 |
| 2024-10-11 | 1.980 | 1.980 | 1.980 | 1.980 | 1.940 | 1,000 |
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.