7 Eleven Malaysia Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 27,300 |
| 2026-10-15 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 4,400 |
| 2026-10-14 | 1.980 | 2.000 | 1.970 | 2.000 | 2.000 | 7,200 |
| 2026-10-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 |
| 2026-10-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 |
| 2026-10-09 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 3,000 |
| 2026-10-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 |
| 2026-10-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 |
| 2026-10-06 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 8,000 |
| 2026-10-05 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 21,000 |
| 2026-10-02 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 3,500 |
| 2026-10-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,000 |
| 2026-09-30 | 2.000 | 2.000 | 1.960 | 1.990 | 1.990 | 105,300 |
| 2026-09-29 | 2.000 | 2.010 | 2.000 | 2.010 | 2.010 | 13,000 |
| 2026-09-28 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 5,600 |
| 2026-09-25 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 4,600 |
| 2026-09-24 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 100 |
| 2026-09-23 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 100 |
| 2026-09-22 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 2,500 |
| 2026-09-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-09-18 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 2,700 |
| 2026-09-17 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 100 |
| 2026-09-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-09-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-09-14 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 10,200 |
| 2026-09-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2026-09-10 | 1.980 | 2.000 | 1.970 | 2.000 | 2.000 | 38,900 |
| 2026-09-09 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 13,400 |
| 2026-09-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-09-07 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 52,700 |
| 2026-09-04 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 46,700 |
| 2026-09-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-09-02 | 1.990 | 2.000 | 1.960 | 2.000 | 2.000 | 31,800 |
| 2026-09-01 | 1.960 | 2.000 | 1.960 | 2.000 | 2.000 | 21,000 |
| 2026-08-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-08-28 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 58,200 |
| 2026-08-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-08-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 100 |
| 2026-08-25 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-08-24 | 1.960 | 1.980 | 1.960 | 1.980 | 1.980 | 7,900 |
| 2026-08-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-08-20 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1,900 |
| 2026-08-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 100 |
| 2026-08-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-08-17 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-08-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-08-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-08-12 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-08-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 4,300 |
| 2026-08-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-08-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-08-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-08-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-08-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-08-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 7,500 |
| 2026-07-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-07-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-07-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-07-28 | 1.960 | 2.000 | 1.960 | 2.000 | 2.000 | 23,200 |
| 2026-07-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
Page 1 of 3 · 130 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.