T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.475	0.495	0.470	0.480	0.480	1,506,400
2024-08-27	0.455	0.480	0.450	0.475	0.475	1,514,200
2024-08-26	0.445	0.460	0.445	0.455	0.455	838,100
2024-08-23	0.450	0.450	0.440	0.445	0.445	1,090,200
2024-08-22	0.460	0.465	0.450	0.450	0.450	272,100
2024-08-21	0.455	0.460	0.450	0.460	0.460	508,200
2024-08-20	0.460	0.465	0.460	0.460	0.460	299,400
2024-08-19	0.460	0.475	0.460	0.465	0.465	1,537,000
2024-08-16	0.450	0.475	0.445	0.470	0.470	1,686,300
2024-08-15	0.450	0.450	0.435	0.445	0.445	1,597,400
2024-08-14	0.450	0.450	0.440	0.450	0.450	980,100
2024-08-13	0.460	0.460	0.445	0.450	0.450	706,700
2024-08-12	0.465	0.470	0.460	0.460	0.460	2,267,100
2024-08-09	0.455	0.470	0.455	0.465	0.465	1,632,200
2024-08-08	0.450	0.460	0.450	0.455	0.455	2,707,500
2024-08-07	0.460	0.460	0.445	0.455	0.455	4,694,300
2024-08-06	0.430	0.475	0.425	0.460	0.460	5,274,700
2024-08-05	0.490	0.495	0.440	0.450	0.450	7,041,500
2024-08-02	0.500	0.505	0.490	0.495	0.495	6,184,500
2024-08-01	0.495	0.505	0.495	0.500	0.500	2,274,800
2024-07-31	0.500	0.505	0.495	0.500	0.500	3,699,300
2024-07-30	0.505	0.515	0.500	0.500	0.500	4,396,100
2024-07-29	0.515	0.520	0.510	0.510	0.510	1,976,100
2024-07-26	0.520	0.520	0.510	0.515	0.515	3,790,000
2024-07-25	0.515	0.520	0.500	0.520	0.520	4,143,700
2024-07-24	0.520	0.520	0.510	0.520	0.520	1,458,600
2024-07-23	0.515	0.525	0.515	0.520	0.520	7,659,500
2024-07-22	0.510	0.520	0.510	0.520	0.520	7,780,300
2024-07-19	0.510	0.515	0.500	0.515	0.515	5,016,900
2024-07-18	0.495	0.510	0.495	0.510	0.510	7,182,900
2024-07-17	0.495	0.500	0.490	0.490	0.490	5,028,900
2024-07-16	0.495	0.500	0.490	0.495	0.495	3,890,000
2024-07-15	0.500	0.510	0.500	0.500	0.500	5,125,700
2024-07-12	0.495	0.505	0.490	0.500	0.500	11,045,100
2024-07-11	0.495	0.500	0.490	0.495	0.495	7,236,700
2024-07-10	0.490	0.495	0.485	0.490	0.490	4,617,400
2024-07-09	0.495	0.500	0.490	0.490	0.490	6,118,700
2024-07-05	0.485	0.500	0.485	0.495	0.495	5,354,200
2024-07-04	0.490	0.495	0.490	0.490	0.490	7,749,000
2024-07-03	0.495	0.495	0.490	0.495	0.495	5,923,900
2024-07-02	0.495	0.505	0.490	0.495	0.495	3,185,100
2024-07-01	0.495	0.495	0.485	0.495	0.495	5,446,900
2024-06-28	0.500	0.505	0.490	0.495	0.495	6,300,200
2024-06-27	0.500	0.500	0.485	0.500	0.500	9,377,100
2024-06-26	0.485	0.500	0.480	0.495	0.495	4,441,400
2024-06-25	0.490	0.495	0.475	0.485	0.485	8,944,400
2024-06-24	0.495	0.505	0.490	0.500	0.500	8,188,600
2024-06-21	0.505	0.515	0.485	0.500	0.500	9,770,800
2024-06-20	0.530	0.530	0.500	0.510	0.510	10,385,200
2024-06-19	0.530	0.530	0.520	0.530	0.530	4,794,500
2024-06-18	0.500	0.535	0.495	0.530	0.530	10,127,000
2024-06-14	0.510	0.510	0.500	0.500	0.500	4,168,000
2024-06-13	0.500	0.510	0.495	0.510	0.510	4,916,000
2024-06-12	0.510	0.515	0.500	0.500	0.500	4,803,000
2024-06-11	0.515	0.515	0.510	0.510	0.510	3,330,900
2024-06-10	0.515	0.515	0.505	0.515	0.515	2,401,200
2024-06-07	0.505	0.515	0.505	0.515	0.515	3,031,400
2024-06-06	0.505	0.510	0.495	0.510	0.510	4,292,800
2024-06-05	0.510	0.515	0.500	0.505	0.505	3,359,600
2024-06-04	0.515	0.515	0.505	0.510	0.510	2,188,700

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-09	0.0050 MYR
2019-07-22	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.