7 Eleven Malaysia Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 1.960 | 1.980 | 1.950 | 1.970 | 1.930 | 6,800 |
| 2024-06-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.911 | 9,200 |
| 2024-06-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.940 | 3,900 |
| 2024-06-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.940 | 4,000 |
| 2024-06-20 | 1.980 | 1.980 | 1.980 | 1.980 | 1.940 | 300 |
| 2024-06-18 | 1.950 | 1.980 | 1.930 | 1.980 | 1.940 | 63,600 |
| 2024-06-13 | 1.950 | 1.980 | 1.950 | 1.980 | 1.940 | 12,300 |
| 2024-06-11 | 1.950 | 1.980 | 1.950 | 1.980 | 1.940 | 300 |
| 2024-06-10 | 1.950 | 1.980 | 1.950 | 1.980 | 1.940 | 300 |
| 2024-06-07 | 1.940 | 1.990 | 1.940 | 1.990 | 1.950 | 24,200 |
| 2024-06-06 | 1.960 | 1.970 | 1.930 | 1.970 | 1.930 | 47,100 |
| 2024-06-05 | 1.930 | 1.970 | 1.930 | 1.970 | 1.930 | 33,400 |
| 2024-06-04 | 1.930 | 1.980 | 1.930 | 1.940 | 1.901 | 18,100 |
| 2024-05-31 | 1.960 | 1.980 | 1.960 | 1.980 | 1.940 | 24,600 |
| 2024-05-30 | 1.970 | 1.980 | 1.960 | 1.980 | 1.940 | 27,400 |
| 2024-05-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.940 | 10,500 |
| 2024-05-28 | 1.980 | 1.980 | 1.980 | 1.980 | 1.940 | 1,500 |
| 2024-05-27 | 1.990 | 1.990 | 1.990 | 1.990 | 1.950 | 3,000 |
| 2024-05-24 | 1.990 | 2.000 | 1.990 | 2.000 | 1.960 | 4,500 |
| 2024-05-23 | 1.980 | 1.980 | 1.980 | 1.980 | 1.940 | 9,000 |
| 2024-05-20 | 2.000 | 2.000 | 2.000 | 2.000 | 1.960 | 200 |
| 2024-05-17 | 1.990 | 2.000 | 1.970 | 2.000 | 1.960 | 25,400 |
| 2024-05-16 | 1.990 | 2.000 | 1.970 | 1.990 | 1.950 | 27,800 |
| 2024-05-15 | 1.980 | 1.980 | 1.980 | 1.980 | 1.940 | 1,900 |
| 2024-05-14 | 2.000 | 2.000 | 1.980 | 1.980 | 1.940 | 4,500 |
| 2024-05-13 | 2.000 | 2.000 | 1.980 | 1.980 | 1.940 | 600 |
| 2024-05-10 | 1.960 | 2.000 | 1.960 | 2.000 | 1.960 | 5,100 |
| 2024-05-09 | 1.990 | 2.000 | 1.980 | 1.990 | 1.923 | 7,200 |
| 2024-05-08 | 2.000 | 2.000 | 2.000 | 2.000 | 1.933 | 200 |
| 2024-05-07 | 1.980 | 2.000 | 1.980 | 2.000 | 1.933 | 2,200 |
| 2024-05-06 | 1.980 | 2.000 | 1.980 | 1.990 | 1.923 | 2,000 |
| 2024-05-03 | 2.040 | 2.040 | 2.000 | 2.000 | 1.933 | 2,500 |
| 2024-05-02 | 2.030 | 2.030 | 1.980 | 1.980 | 1.914 | 22,500 |
| 2024-04-30 | 1.990 | 2.030 | 1.990 | 2.030 | 1.962 | 88,500 |
| 2024-04-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.923 | 6,000 |
| 2024-04-26 | 1.990 | 1.990 | 1.990 | 1.990 | 1.923 | 15,000 |
| 2024-04-25 | 1.990 | 1.990 | 1.990 | 1.990 | 1.923 | 100 |
| 2024-04-24 | 1.980 | 1.990 | 1.970 | 1.980 | 1.914 | 14,400 |
| 2024-04-23 | 1.990 | 1.990 | 1.970 | 1.980 | 1.914 | 77,500 |
| 2024-04-22 | 2.000 | 2.000 | 1.980 | 2.000 | 1.933 | 24,900 |
| 2024-04-19 | 1.990 | 2.000 | 1.980 | 2.000 | 1.933 | 30,400 |
| 2024-04-17 | 1.980 | 1.990 | 1.980 | 1.990 | 1.923 | 14,000 |
| 2024-04-16 | 1.980 | 1.980 | 1.970 | 1.970 | 1.904 | 11,100 |
| 2024-04-15 | 1.980 | 1.990 | 1.980 | 1.990 | 1.923 | 20,400 |
| 2024-04-12 | 2.000 | 2.000 | 1.970 | 2.000 | 1.933 | 51,000 |
| 2024-04-09 | 2.000 | 2.000 | 2.000 | 2.000 | 1.933 | 5,100 |
| 2024-04-08 | 2.000 | 2.000 | 2.000 | 2.000 | 1.933 | 9,400 |
| 2024-04-05 | 2.000 | 2.000 | 1.980 | 2.000 | 1.933 | 49,600 |
| 2024-04-04 | 2.000 | 2.000 | 1.990 | 2.000 | 1.933 | 18,100 |
| 2024-04-03 | 1.990 | 2.000 | 1.990 | 2.000 | 1.933 | 5,200 |
| 2024-04-02 | 1.990 | 2.000 | 1.980 | 2.000 | 1.933 | 10,400 |
| 2024-04-01 | 1.980 | 2.000 | 1.980 | 1.990 | 1.923 | 18,500 |
| 2024-03-29 | 2.000 | 2.000 | 1.980 | 2.000 | 1.933 | 67,700 |
| 2024-03-27 | 1.990 | 2.000 | 1.990 | 2.000 | 1.933 | 3,200 |
| 2024-03-26 | 2.000 | 2.000 | 2.000 | 2.000 | 1.933 | 2,000 |
| 2024-03-25 | 2.000 | 2.000 | 2.000 | 2.000 | 1.933 | 2,300 |
| 2024-03-22 | 1.980 | 2.000 | 1.980 | 2.000 | 1.933 | 21,800 |
| 2024-03-21 | 1.980 | 2.000 | 1.980 | 2.000 | 1.933 | 11,300 |
| 2024-03-20 | 1.990 | 2.000 | 1.970 | 2.000 | 1.933 | 36,500 |
| 2024-03-19 | 1.990 | 2.000 | 1.980 | 2.000 | 1.933 | 15,500 |
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.