T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.470	0.475	0.465	0.465	0.465	1,006,100
2023-09-05	0.460	0.475	0.460	0.470	0.470	1,797,200
2023-09-04	0.485	0.500	0.460	0.460	0.460	13,536,800
2023-09-01	0.475	0.485	0.465	0.480	0.480	2,788,500
2023-08-30	0.465	0.475	0.465	0.475	0.475	917,900
2023-08-29	0.460	0.475	0.460	0.475	0.475	750,300
2023-08-28	0.475	0.485	0.460	0.460	0.460	3,286,400
2023-08-25	0.485	0.485	0.475	0.480	0.480	937,900
2023-08-24	0.480	0.485	0.475	0.485	0.485	3,837,400
2023-08-23	0.460	0.480	0.460	0.480	0.480	2,637,000
2023-08-22	0.460	0.470	0.455	0.460	0.460	274,000
2023-08-21	0.455	0.470	0.445	0.465	0.465	1,614,800
2023-08-18	0.465	0.470	0.455	0.455	0.455	2,795,500
2023-08-17	0.475	0.480	0.470	0.470	0.470	2,242,100
2023-08-16	0.475	0.480	0.465	0.480	0.480	861,900
2023-08-15	0.475	0.480	0.470	0.475	0.475	409,000
2023-08-14	0.480	0.485	0.475	0.475	0.475	843,400
2023-08-11	0.475	0.480	0.475	0.480	0.480	969,000
2023-08-10	0.480	0.480	0.475	0.475	0.475	864,600
2023-08-09	0.480	0.480	0.475	0.480	0.480	662,800
2023-08-08	0.480	0.485	0.475	0.475	0.475	639,500
2023-08-07	0.485	0.485	0.480	0.480	0.480	1,174,100
2023-08-04	0.475	0.485	0.475	0.480	0.480	3,138,200
2023-08-03	0.470	0.485	0.470	0.475	0.475	5,185,400
2023-08-02	0.460	0.475	0.460	0.470	0.470	2,002,900
2023-08-01	0.460	0.465	0.455	0.460	0.460	461,900
2023-07-31	0.460	0.465	0.450	0.460	0.460	1,564,400
2023-07-28	0.465	0.480	0.445	0.460	0.460	5,152,600
2023-07-27	0.465	0.465	0.455	0.465	0.465	1,986,100
2023-07-26	0.470	0.470	0.460	0.460	0.460	706,800
2023-07-25	0.465	0.470	0.460	0.465	0.465	1,732,600
2023-07-24	0.450	0.470	0.450	0.470	0.470	1,217,000
2023-07-21	0.460	0.460	0.430	0.455	0.455	5,641,000
2023-07-20	0.465	0.485	0.460	0.465	0.465	3,375,900
2023-07-18	0.465	0.470	0.460	0.465	0.465	1,398,000
2023-07-17	0.470	0.475	0.465	0.470	0.470	1,765,600
2023-07-14	0.465	0.470	0.455	0.470	0.470	3,157,000
2023-07-13	0.480	0.485	0.460	0.465	0.465	5,585,700
2023-07-12	0.475	0.490	0.470	0.475	0.475	5,424,200
2023-07-11	0.475	0.475	0.460	0.470	0.470	3,480,700
2023-07-10	0.465	0.495	0.465	0.470	0.470	10,681,500
2023-07-07	0.450	0.465	0.445	0.460	0.460	3,613,300
2023-07-06	0.450	0.455	0.440	0.450	0.450	1,019,700
2023-07-05	0.445	0.460	0.445	0.455	0.455	698,500
2023-07-04	0.455	0.465	0.445	0.445	0.445	2,946,300
2023-07-03	0.445	0.465	0.445	0.455	0.455	4,228,200
2023-06-30	0.445	0.445	0.440	0.445	0.445	951,400
2023-06-28	0.445	0.450	0.435	0.445	0.445	1,535,600
2023-06-27	0.445	0.450	0.435	0.440	0.440	2,002,000
2023-06-26	0.455	0.460	0.445	0.445	0.445	1,894,900
2023-06-23	0.445	0.465	0.445	0.455	0.455	4,421,100
2023-06-22	0.465	0.465	0.450	0.450	0.450	2,314,100
2023-06-21	0.470	0.470	0.445	0.465	0.465	4,563,500
2023-06-20	0.475	0.475	0.455	0.470	0.470	2,183,500
2023-06-19	0.470	0.475	0.460	0.475	0.475	3,313,400
2023-06-16	0.430	0.475	0.430	0.475	0.475	13,451,100
2023-06-15	0.415	0.435	0.410	0.430	0.430	3,029,000
2023-06-14	0.420	0.420	0.410	0.415	0.415	384,000
2023-06-13	0.420	0.420	0.415	0.420	0.420	361,800
2023-06-12	0.420	0.420	0.410	0.415	0.415	1,157,200

← NewerPage 14 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.