T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.415	0.425	0.410	0.415	0.415	1,246,700
2023-03-09	0.420	0.430	0.415	0.420	0.420	1,379,200
2023-03-08	0.425	0.425	0.415	0.420	0.420	1,912,900
2023-03-07	0.420	0.430	0.415	0.425	0.425	2,690,400
2023-03-06	0.420	0.420	0.405	0.415	0.415	3,951,400
2023-03-03	0.420	0.435	0.410	0.415	0.415	9,151,000
2023-03-02	0.415	0.425	0.410	0.420	0.420	4,119,800
2023-03-01	0.425	0.430	0.400	0.425	0.425	7,120,700
2023-02-28	0.435	0.435	0.420	0.430	0.430	3,187,300
2023-02-27	0.400	0.445	0.400	0.435	0.435	20,266,900
2023-02-24	0.400	0.415	0.400	0.405	0.405	1,906,600
2023-02-23	0.410	0.415	0.400	0.405	0.405	1,842,300
2023-02-22	0.410	0.410	0.405	0.410	0.410	1,637,900
2023-02-21	0.410	0.415	0.395	0.415	0.415	1,091,100
2023-02-20	0.420	0.420	0.400	0.415	0.415	935,000
2023-02-17	0.415	0.430	0.415	0.420	0.420	3,828,700
2023-02-16	0.405	0.430	0.405	0.420	0.420	5,118,700
2023-02-15	0.405	0.405	0.400	0.405	0.405	1,669,100
2023-02-14	0.400	0.410	0.395	0.405	0.405	2,093,800
2023-02-13	0.395	0.405	0.395	0.400	0.400	564,000
2023-02-10	0.400	0.400	0.390	0.400	0.400	635,400
2023-02-09	0.400	0.405	0.395	0.400	0.400	522,700
2023-02-08	0.405	0.410	0.395	0.405	0.405	2,905,700
2023-02-07	0.400	0.410	0.395	0.405	0.405	3,623,300
2023-02-03	0.400	0.400	0.370	0.390	0.390	2,041,900
2023-02-02	0.395	0.410	0.390	0.400	0.400	3,026,300
2023-01-31	0.395	0.400	0.390	0.400	0.400	1,862,000
2023-01-30	0.380	0.395	0.380	0.390	0.390	2,991,500
2023-01-27	0.370	0.380	0.370	0.380	0.380	2,415,000
2023-01-26	0.365	0.375	0.365	0.370	0.370	3,196,100
2023-01-25	0.345	0.370	0.345	0.365	0.365	1,979,300
2023-01-20	0.355	0.355	0.350	0.350	0.350	47,500
2023-01-19	0.350	0.355	0.350	0.355	0.355	115,200
2023-01-18	0.350	0.355	0.350	0.355	0.355	280,000
2023-01-17	0.345	0.355	0.345	0.355	0.355	68,800
2023-01-16	0.355	0.355	0.345	0.355	0.355	27,300
2023-01-13	0.355	0.355	0.345	0.355	0.355	186,200
2023-01-12	0.350	0.360	0.350	0.355	0.355	23,000
2023-01-11	0.350	0.360	0.345	0.355	0.355	8,800,200
2023-01-10	0.350	0.355	0.350	0.355	0.355	409,000
2023-01-09	0.345	0.355	0.335	0.350	0.350	465,800
2023-01-06	0.330	0.345	0.330	0.345	0.345	296,200
2023-01-05	0.330	0.340	0.330	0.340	0.340	173,200
2023-01-04	0.325	0.330	0.320	0.330	0.330	299,700
2023-01-03	0.325	0.335	0.320	0.330	0.330	115,100
2022-12-30	0.320	0.330	0.320	0.330	0.330	165,400
2022-12-29	0.335	0.335	0.320	0.325	0.325	186,000
2022-12-28	0.335	0.340	0.330	0.335	0.335	241,600
2022-12-27	0.335	0.340	0.330	0.340	0.340	118,200
2022-12-23	0.335	0.340	0.330	0.340	0.340	132,000
2022-12-22	0.335	0.340	0.335	0.335	0.335	55,200
2022-12-21	0.340	0.340	0.335	0.340	0.340	335,100
2022-12-20	0.340	0.345	0.340	0.340	0.340	242,700
2022-12-19	0.345	0.345	0.335	0.335	0.335	100,300
2022-12-16	0.335	0.345	0.335	0.345	0.345	58,000
2022-12-15	0.345	0.355	0.340	0.345	0.345	1,082,800
2022-12-14	0.335	0.345	0.335	0.345	0.345	300,200
2022-12-13	0.335	0.335	0.330	0.335	0.335	341,800
2022-12-12	0.335	0.340	0.330	0.330	0.330	237,100
2022-12-09	0.340	0.340	0.335	0.335	0.335	463,200

← NewerPage 16 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.