T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.510	0.515	0.505	0.515	0.515	2,838,000
2024-05-30	0.505	0.515	0.495	0.510	0.510	5,116,900
2024-05-29	0.505	0.510	0.500	0.510	0.510	2,180,900
2024-05-28	0.510	0.515	0.500	0.510	0.510	3,321,500
2024-05-27	0.525	0.525	0.460	0.510	0.510	9,739,000
2024-05-24	0.515	0.525	0.515	0.525	0.525	3,039,900
2024-05-23	0.515	0.525	0.510	0.520	0.520	4,345,100
2024-05-21	0.525	0.525	0.510	0.520	0.520	4,852,800
2024-05-20	0.530	0.535	0.520	0.525	0.525	3,941,600
2024-05-17	0.525	0.535	0.525	0.530	0.530	4,456,500
2024-05-16	0.530	0.535	0.525	0.530	0.530	1,827,800
2024-05-15	0.535	0.535	0.520	0.530	0.530	3,554,100
2024-05-14	0.535	0.540	0.525	0.535	0.535	2,334,100
2024-05-13	0.535	0.535	0.525	0.535	0.535	2,046,000
2024-05-10	0.540	0.540	0.530	0.530	0.530	2,980,200
2024-05-09	0.545	0.545	0.535	0.540	0.540	1,307,400
2024-05-08	0.545	0.550	0.540	0.545	0.545	2,992,200
2024-05-07	0.530	0.545	0.525	0.545	0.545	8,747,300
2024-05-06	0.525	0.530	0.515	0.530	0.530	2,929,900
2024-05-03	0.520	0.525	0.515	0.525	0.525	1,602,300
2024-05-02	0.515	0.525	0.510	0.525	0.525	2,144,400
2024-04-30	0.520	0.525	0.510	0.515	0.515	1,506,200
2024-04-29	0.515	0.525	0.515	0.520	0.520	1,441,400
2024-04-26	0.525	0.525	0.515	0.520	0.520	1,504,500
2024-04-25	0.515	0.525	0.515	0.525	0.525	1,854,500
2024-04-24	0.515	0.520	0.505	0.510	0.510	2,499,100
2024-04-23	0.515	0.515	0.505	0.515	0.515	510,000
2024-04-22	0.510	0.520	0.510	0.515	0.515	859,200
2024-04-19	0.515	0.525	0.510	0.515	0.515	895,500
2024-04-18	0.525	0.525	0.515	0.520	0.520	724,900
2024-04-17	0.515	0.530	0.510	0.525	0.525	777,600
2024-04-16	0.525	0.530	0.505	0.520	0.520	1,027,000
2024-04-15	0.525	0.535	0.505	0.525	0.525	551,800
2024-04-12	0.535	0.535	0.530	0.530	0.530	457,100
2024-04-09	0.530	0.535	0.530	0.535	0.535	91,600
2024-04-08	0.535	0.535	0.530	0.530	0.530	2,266,600
2024-04-05	0.535	0.535	0.525	0.530	0.530	1,052,300
2024-04-04	0.520	0.535	0.520	0.535	0.535	3,136,200
2024-04-03	0.525	0.525	0.520	0.520	0.520	1,012,400
2024-04-02	0.520	0.530	0.515	0.520	0.520	2,782,800
2024-04-01	0.525	0.530	0.520	0.520	0.520	3,460,100
2024-03-29	0.510	0.530	0.505	0.525	0.525	3,147,500
2024-03-27	0.500	0.510	0.500	0.510	0.510	2,506,800
2024-03-26	0.490	0.505	0.490	0.500	0.500	2,811,500
2024-03-25	0.480	0.500	0.480	0.490	0.490	1,574,200
2024-03-22	0.520	0.520	0.480	0.490	0.490	10,282,600
2024-03-21	0.535	0.540	0.530	0.530	0.530	2,245,600
2024-03-20	0.520	0.535	0.520	0.530	0.530	2,986,100
2024-03-19	0.525	0.525	0.515	0.525	0.525	858,800
2024-03-18	0.525	0.530	0.515	0.525	0.525	1,976,400
2024-03-15	0.520	0.530	0.520	0.530	0.530	4,411,000
2024-03-14	0.505	0.515	0.505	0.515	0.515	1,649,200
2024-03-13	0.505	0.510	0.505	0.510	0.510	186,100
2024-03-12	0.510	0.510	0.500	0.510	0.510	548,200
2024-03-11	0.510	0.510	0.500	0.510	0.510	553,400
2024-03-08	0.510	0.515	0.505	0.510	0.510	625,000
2024-03-07	0.510	0.515	0.505	0.505	0.505	1,132,400
2024-03-06	0.515	0.520	0.505	0.515	0.515	810,100
2024-03-05	0.510	0.520	0.505	0.515	0.515	1,169,000
2024-03-04	0.510	0.520	0.505	0.510	0.510	2,023,800

← NewerPage 11 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.