7 Eleven Malaysia Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 1.910 | 1.950 | 1.910 | 1.910 | 1.871 | 2,600 |
| 2024-10-07 | 1.920 | 1.920 | 1.920 | 1.920 | 1.881 | 1,000 |
| 2024-10-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.940 | 2,000 |
| 2024-09-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.911 | 100 |
| 2024-09-27 | 1.920 | 1.920 | 1.840 | 1.910 | 1.871 | 13,400 |
| 2024-09-26 | 1.910 | 1.910 | 1.910 | 1.910 | 1.871 | 300 |
| 2024-09-24 | 1.910 | 1.910 | 1.900 | 1.900 | 1.862 | 3,000 |
| 2024-09-20 | 1.910 | 1.910 | 1.900 | 1.910 | 1.871 | 10,000 |
| 2024-09-18 | 1.910 | 1.910 | 1.900 | 1.910 | 1.871 | 75,000 |
| 2024-09-17 | 1.900 | 1.910 | 1.900 | 1.910 | 1.871 | 75,000 |
| 2024-09-13 | 1.920 | 1.920 | 1.900 | 1.920 | 1.881 | 116,000 |
| 2024-09-12 | 1.900 | 1.910 | 1.900 | 1.900 | 1.862 | 61,500 |
| 2024-09-11 | 1.920 | 1.920 | 1.890 | 1.920 | 1.881 | 157,500 |
| 2024-09-10 | 1.920 | 1.940 | 1.900 | 1.940 | 1.901 | 150,200 |
| 2024-09-09 | 1.950 | 1.950 | 1.890 | 1.890 | 1.852 | 37,100 |
| 2024-09-06 | 1.950 | 1.980 | 1.950 | 1.980 | 1.940 | 2,900 |
| 2024-09-05 | 1.950 | 1.950 | 1.930 | 1.950 | 1.911 | 3,000 |
| 2024-09-02 | 1.970 | 1.970 | 1.930 | 1.950 | 1.911 | 48,100 |
| 2024-08-30 | 1.970 | 1.970 | 1.940 | 1.970 | 1.930 | 140,500 |
| 2024-08-29 | 1.970 | 2.000 | 1.960 | 1.960 | 1.920 | 135,000 |
| 2024-08-28 | 1.980 | 1.980 | 1.980 | 1.980 | 1.940 | 700 |
| 2024-08-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.940 | 16,200 |
| 2024-08-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.940 | 3,000 |
| 2024-08-23 | 1.980 | 1.990 | 1.980 | 1.990 | 1.950 | 4,000 |
| 2024-08-22 | 1.980 | 1.990 | 1.960 | 1.990 | 1.950 | 5,000 |
| 2024-08-21 | 1.950 | 2.000 | 1.950 | 2.000 | 1.960 | 6,800 |
| 2024-08-19 | 1.980 | 1.990 | 1.970 | 1.980 | 1.940 | 73,900 |
| 2024-08-16 | 1.960 | 1.980 | 1.960 | 1.980 | 1.940 | 10,300 |
| 2024-08-15 | 1.940 | 1.980 | 1.940 | 1.980 | 1.940 | 17,000 |
| 2024-08-14 | 1.940 | 1.940 | 1.930 | 1.930 | 1.891 | 19,000 |
| 2024-08-13 | 1.940 | 1.940 | 1.940 | 1.940 | 1.901 | 2,000 |
| 2024-08-09 | 1.930 | 2.000 | 1.910 | 2.000 | 1.960 | 69,200 |
| 2024-08-08 | 1.910 | 1.940 | 1.900 | 1.940 | 1.901 | 23,500 |
| 2024-08-07 | 1.940 | 1.940 | 1.900 | 1.940 | 1.901 | 11,600 |
| 2024-08-06 | 1.940 | 1.940 | 1.920 | 1.940 | 1.901 | 6,000 |
| 2024-08-05 | 1.940 | 1.950 | 1.880 | 1.940 | 1.901 | 13,000 |
| 2024-08-02 | 1.910 | 1.950 | 1.910 | 1.950 | 1.911 | 35,700 |
| 2024-08-01 | 1.950 | 1.950 | 1.930 | 1.940 | 1.901 | 11,700 |
| 2024-07-31 | 1.940 | 1.940 | 1.940 | 1.940 | 1.901 | 10,300 |
| 2024-07-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.911 | 6,000 |
| 2024-07-29 | 1.960 | 1.960 | 1.930 | 1.950 | 1.911 | 28,600 |
| 2024-07-26 | 1.940 | 1.970 | 1.930 | 1.950 | 1.911 | 167,400 |
| 2024-07-25 | 1.950 | 1.960 | 1.920 | 1.920 | 1.881 | 53,000 |
| 2024-07-24 | 1.980 | 1.980 | 1.940 | 1.960 | 1.920 | 52,100 |
| 2024-07-23 | 1.970 | 1.990 | 1.970 | 1.990 | 1.950 | 7,000 |
| 2024-07-22 | 1.970 | 1.990 | 1.960 | 1.990 | 1.950 | 22,100 |
| 2024-07-19 | 1.980 | 2.000 | 1.960 | 2.000 | 1.960 | 46,000 |
| 2024-07-18 | 1.990 | 1.990 | 1.970 | 1.980 | 1.940 | 8,100 |
| 2024-07-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.940 | 3,000 |
| 2024-07-16 | 1.980 | 1.980 | 1.970 | 1.980 | 1.940 | 8,200 |
| 2024-07-15 | 1.980 | 1.990 | 1.960 | 1.990 | 1.950 | 12,100 |
| 2024-07-12 | 1.980 | 2.000 | 1.980 | 2.000 | 1.960 | 1,600 |
| 2024-07-11 | 1.970 | 1.980 | 1.970 | 1.980 | 1.940 | 1,100 |
| 2024-07-10 | 1.970 | 1.980 | 1.970 | 1.980 | 1.940 | 2,300 |
| 2024-07-09 | 1.990 | 1.990 | 1.980 | 1.980 | 1.940 | 3,300 |
| 2024-07-05 | 1.990 | 1.990 | 1.990 | 1.990 | 1.950 | 2,000 |
| 2024-07-04 | 1.970 | 1.970 | 1.950 | 1.970 | 1.930 | 7,100 |
| 2024-07-03 | 1.960 | 1.970 | 1.960 | 1.970 | 1.930 | 4,400 |
| 2024-07-01 | 1.970 | 1.970 | 1.970 | 1.970 | 1.930 | 4,400 |
| 2024-06-28 | 1.970 | 2.000 | 1.960 | 2.000 | 1.960 | 26,000 |
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.