T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.455	0.460	0.445	0.450	0.450	983,200
2023-11-30	0.450	0.460	0.445	0.455	0.455	461,700
2023-11-29	0.450	0.460	0.445	0.450	0.450	1,043,400
2023-11-28	0.465	0.465	0.450	0.450	0.450	900,800
2023-11-27	0.455	0.465	0.455	0.465	0.465	1,075,100
2023-11-24	0.465	0.465	0.450	0.455	0.455	2,244,300
2023-11-23	0.465	0.475	0.460	0.465	0.465	788,200
2023-11-22	0.465	0.470	0.460	0.465	0.465	911,100
2023-11-21	0.465	0.470	0.455	0.470	0.470	1,374,300
2023-11-20	0.465	0.470	0.465	0.465	0.465	240,900
2023-11-17	0.475	0.475	0.465	0.470	0.470	735,500
2023-11-16	0.465	0.475	0.460	0.475	0.475	733,700
2023-11-15	0.470	0.470	0.465	0.470	0.470	103,300
2023-11-14	0.470	0.475	0.465	0.470	0.470	206,200
2023-11-10	0.470	0.475	0.465	0.470	0.470	446,000
2023-11-09	0.465	0.470	0.465	0.470	0.470	531,300
2023-11-08	0.475	0.480	0.470	0.470	0.470	275,600
2023-11-07	0.475	0.475	0.465	0.475	0.475	93,600
2023-11-06	0.470	0.475	0.470	0.475	0.475	293,800
2023-11-03	0.480	0.480	0.470	0.470	0.470	111,500
2023-11-02	0.475	0.480	0.470	0.480	0.480	536,200
2023-11-01	0.465	0.470	0.465	0.470	0.470	109,900
2023-10-31	0.475	0.480	0.470	0.470	0.470	127,100
2023-10-30	0.480	0.480	0.470	0.480	0.480	246,400
2023-10-27	0.470	0.480	0.465	0.480	0.480	671,800
2023-10-26	0.470	0.475	0.465	0.470	0.470	834,800
2023-10-25	0.475	0.475	0.460	0.475	0.475	605,700
2023-10-24	0.460	0.475	0.460	0.475	0.475	503,400
2023-10-23	0.455	0.460	0.445	0.460	0.460	1,291,100
2023-10-20	0.460	0.465	0.460	0.465	0.465	190,300
2023-10-19	0.465	0.465	0.460	0.465	0.465	215,700
2023-10-18	0.480	0.480	0.465	0.465	0.465	216,800
2023-10-17	0.460	0.475	0.460	0.475	0.475	666,500
2023-10-16	0.470	0.475	0.460	0.465	0.465	324,900
2023-10-13	0.460	0.470	0.460	0.465	0.465	665,500
2023-10-12	0.455	0.465	0.445	0.465	0.465	3,953,400
2023-10-11	0.460	0.465	0.455	0.455	0.455	1,226,000
2023-10-10	0.470	0.470	0.460	0.465	0.465	414,800
2023-10-09	0.455	0.470	0.455	0.460	0.460	749,600
2023-10-06	0.455	0.455	0.455	0.455	0.455	233,900
2023-10-05	0.455	0.460	0.450	0.455	0.455	1,272,600
2023-10-04	0.465	0.465	0.455	0.460	0.460	2,251,000
2023-10-03	0.470	0.475	0.465	0.470	0.470	331,300
2023-10-02	0.480	0.485	0.465	0.475	0.475	2,277,200
2023-09-29	0.490	0.490	0.480	0.480	0.480	1,161,800
2023-09-27	0.485	0.490	0.480	0.490	0.490	1,660,100
2023-09-26	0.490	0.490	0.480	0.485	0.485	1,291,700
2023-09-25	0.485	0.490	0.485	0.490	0.490	747,800
2023-09-22	0.475	0.490	0.475	0.490	0.490	1,512,000
2023-09-21	0.485	0.490	0.480	0.480	0.480	1,346,400
2023-09-20	0.485	0.495	0.485	0.490	0.490	1,536,000
2023-09-19	0.490	0.500	0.485	0.490	0.490	5,780,800
2023-09-18	0.480	0.490	0.475	0.490	0.490	1,740,300
2023-09-15	0.485	0.490	0.475	0.485	0.485	1,338,600
2023-09-14	0.480	0.485	0.475	0.480	0.480	1,685,400
2023-09-13	0.465	0.490	0.465	0.480	0.480	3,187,700
2023-09-12	0.465	0.470	0.460	0.470	0.470	1,202,200
2023-09-11	0.470	0.470	0.460	0.470	0.470	966,900
2023-09-08	0.465	0.470	0.465	0.470	0.470	1,056,700
2023-09-07	0.465	0.470	0.460	0.465	0.465	2,412,400

← NewerPage 13 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.