T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.410	0.420	0.410	0.420	0.420	585,900
2023-06-08	0.410	0.415	0.410	0.410	0.410	149,900
2023-06-07	0.415	0.420	0.410	0.415	0.415	207,900
2023-06-06	0.410	0.415	0.410	0.415	0.415	129,200
2023-06-02	0.405	0.415	0.405	0.410	0.410	216,600
2023-06-01	0.405	0.410	0.405	0.410	0.410	250,700
2023-05-31	0.405	0.410	0.400	0.410	0.410	924,300
2023-05-30	0.405	0.410	0.405	0.410	0.410	391,800
2023-05-29	0.415	0.415	0.405	0.405	0.405	747,000
2023-05-26	0.410	0.420	0.410	0.410	0.410	656,500
2023-05-25	0.415	0.420	0.405	0.415	0.415	1,232,700
2023-05-24	0.420	0.425	0.400	0.415	0.415	5,379,600
2023-05-23	0.420	0.425	0.415	0.425	0.425	385,400
2023-05-22	0.430	0.430	0.420	0.420	0.420	1,029,000
2023-05-19	0.425	0.430	0.420	0.430	0.430	2,454,200
2023-05-18	0.410	0.425	0.410	0.425	0.425	1,106,600
2023-05-17	0.410	0.415	0.405	0.410	0.410	366,100
2023-05-16	0.405	0.415	0.405	0.410	0.410	543,600
2023-05-15	0.400	0.410	0.400	0.410	0.410	176,200
2023-05-12	0.405	0.410	0.400	0.410	0.410	1,014,600
2023-05-11	0.410	0.415	0.410	0.410	0.410	395,000
2023-05-10	0.415	0.420	0.410	0.415	0.415	184,600
2023-05-09	0.425	0.425	0.410	0.420	0.420	498,900
2023-05-08	0.420	0.425	0.420	0.420	0.420	1,061,300
2023-05-05	0.420	0.425	0.405	0.415	0.415	2,182,300
2023-05-03	0.415	0.425	0.410	0.425	0.425	933,300
2023-05-02	0.420	0.425	0.415	0.420	0.420	2,614,500
2023-04-28	0.415	0.420	0.410	0.420	0.420	878,100
2023-04-27	0.410	0.415	0.405	0.415	0.415	230,700
2023-04-26	0.415	0.420	0.400	0.415	0.415	2,063,700
2023-04-25	0.405	0.415	0.400	0.415	0.415	646,500
2023-04-20	0.405	0.410	0.395	0.410	0.410	497,600
2023-04-19	0.415	0.420	0.405	0.405	0.405	452,600
2023-04-18	0.410	0.415	0.405	0.415	0.415	643,600
2023-04-17	0.420	0.420	0.410	0.415	0.415	1,116,600
2023-04-14	0.425	0.425	0.415	0.420	0.420	248,000
2023-04-13	0.415	0.425	0.415	0.425	0.425	673,900
2023-04-12	0.410	0.420	0.405	0.415	0.415	2,084,500
2023-04-11	0.405	0.410	0.405	0.410	0.410	258,300
2023-04-10	0.420	0.420	0.410	0.410	0.410	352,100
2023-04-07	0.430	0.430	0.415	0.425	0.425	231,500
2023-04-06	0.425	0.430	0.420	0.425	0.425	740,900
2023-04-05	0.420	0.430	0.415	0.430	0.430	1,461,500
2023-04-04	0.415	0.420	0.415	0.420	0.420	1,702,900
2023-04-03	0.410	0.415	0.405	0.415	0.415	2,566,200
2023-03-31	0.405	0.410	0.395	0.400	0.400	511,600
2023-03-30	0.410	0.410	0.400	0.405	0.405	666,800
2023-03-29	0.405	0.415	0.405	0.410	0.410	1,311,500
2023-03-28	0.395	0.400	0.390	0.400	0.400	270,700
2023-03-27	0.390	0.400	0.390	0.395	0.395	155,800
2023-03-24	0.400	0.405	0.395	0.400	0.400	1,067,400
2023-03-23	0.375	0.405	0.375	0.400	0.400	2,334,400
2023-03-22	0.380	0.390	0.380	0.380	0.380	540,000
2023-03-21	0.370	0.385	0.365	0.380	0.380	1,235,200
2023-03-20	0.385	0.390	0.370	0.370	0.370	3,763,500
2023-03-17	0.390	0.395	0.380	0.385	0.385	1,349,000
2023-03-16	0.390	0.395	0.380	0.385	0.385	1,349,000
2023-03-15	0.390	0.400	0.385	0.395	0.395	1,575,100
2023-03-14	0.400	0.405	0.380	0.390	0.390	5,183,900
2023-03-13	0.410	0.410	0.400	0.410	0.410	2,649,300

← NewerPage 15 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.