T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.500	0.515	0.495	0.510	0.510	1,500,800
2024-02-29	0.495	0.505	0.485	0.505	0.505	2,032,400
2024-02-28	0.515	0.520	0.495	0.500	0.500	3,013,300
2024-02-27	0.530	0.530	0.510	0.515	0.515	1,509,200
2024-02-26	0.500	0.530	0.495	0.525	0.525	7,852,400
2024-02-23	0.495	0.500	0.490	0.500	0.500	916,600
2024-02-22	0.500	0.505	0.495	0.505	0.505	459,800
2024-02-21	0.515	0.520	0.495	0.505	0.505	1,975,400
2024-02-20	0.490	0.515	0.485	0.515	0.515	8,483,900
2024-02-19	0.480	0.495	0.480	0.495	0.495	3,285,300
2024-02-16	0.475	0.485	0.465	0.480	0.480	2,222,600
2024-02-15	0.475	0.475	0.465	0.470	0.470	577,300
2024-02-14	0.460	0.480	0.460	0.475	0.475	1,077,300
2024-02-13	0.470	0.470	0.460	0.460	0.460	956,300
2024-02-09	0.470	0.470	0.460	0.470	0.470	876,500
2024-02-08	0.470	0.480	0.470	0.470	0.470	572,400
2024-02-07	0.475	0.480	0.465	0.475	0.475	1,075,300
2024-02-06	0.470	0.480	0.465	0.475	0.475	2,162,700
2024-02-05	0.470	0.475	0.460	0.470	0.470	3,011,400
2024-02-02	0.455	0.475	0.450	0.470	0.470	3,037,600
2024-01-31	0.450	0.470	0.450	0.455	0.455	1,052,000
2024-01-30	0.450	0.460	0.450	0.450	0.450	423,800
2024-01-29	0.460	0.465	0.445	0.450	0.450	1,445,900
2024-01-26	0.455	0.465	0.450	0.460	0.460	521,300
2024-01-24	0.445	0.460	0.445	0.460	0.460	1,351,200
2024-01-23	0.440	0.450	0.435	0.450	0.450	1,083,500
2024-01-22	0.445	0.450	0.440	0.440	0.440	301,100
2024-01-19	0.440	0.445	0.435	0.445	0.445	499,700
2024-01-18	0.440	0.445	0.435	0.440	0.440	1,338,500
2024-01-17	0.435	0.445	0.430	0.445	0.445	977,500
2024-01-16	0.430	0.445	0.430	0.435	0.435	743,200
2024-01-15	0.435	0.435	0.430	0.430	0.430	743,700
2024-01-12	0.440	0.440	0.435	0.435	0.435	111,800
2024-01-11	0.435	0.445	0.435	0.440	0.440	421,400
2024-01-10	0.440	0.450	0.435	0.435	0.435	518,100
2024-01-09	0.435	0.440	0.430	0.435	0.435	691,900
2024-01-08	0.450	0.450	0.435	0.440	0.440	441,200
2024-01-05	0.435	0.450	0.435	0.445	0.445	553,000
2024-01-04	0.430	0.440	0.430	0.435	0.435	314,700
2024-01-03	0.435	0.440	0.425	0.435	0.435	785,400
2024-01-02	0.440	0.440	0.425	0.430	0.430	522,600
2023-12-29	0.435	0.440	0.430	0.440	0.440	564,000
2023-12-28	0.440	0.450	0.435	0.445	0.445	1,051,700
2023-12-27	0.445	0.445	0.440	0.440	0.440	302,700
2023-12-26	0.440	0.445	0.435	0.445	0.445	384,400
2023-12-22	0.435	0.440	0.435	0.440	0.440	162,400
2023-12-21	0.435	0.445	0.425	0.435	0.435	1,352,200
2023-12-20	0.435	0.445	0.430	0.435	0.435	204,800
2023-12-19	0.435	0.440	0.430	0.435	0.435	148,200
2023-12-18	0.435	0.445	0.430	0.435	0.435	423,300
2023-12-15	0.440	0.440	0.430	0.435	0.435	153,000
2023-12-14	0.440	0.445	0.430	0.440	0.440	329,700
2023-12-13	0.435	0.440	0.430	0.430	0.430	367,200
2023-12-12	0.435	0.440	0.430	0.440	0.440	1,316,500
2023-12-11	0.435	0.435	0.425	0.435	0.435	447,700
2023-12-08	0.425	0.440	0.425	0.435	0.435	939,700
2023-12-07	0.440	0.445	0.415	0.415	0.415	2,360,500
2023-12-06	0.440	0.445	0.435	0.440	0.440	1,509,100
2023-12-05	0.450	0.450	0.440	0.445	0.445	1,519,400
2023-12-04	0.450	0.450	0.445	0.450	0.450	496,500

← NewerPage 12 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.