T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.350	0.350	0.340	0.350	0.350	77,200
2022-12-07	0.350	0.350	0.340	0.350	0.350	250,000
2022-12-06	0.345	0.360	0.345	0.355	0.355	347,100
2022-12-05	0.350	0.365	0.345	0.345	0.345	1,014,300
2022-12-02	0.340	0.350	0.340	0.345	0.345	227,000
2022-12-01	0.340	0.340	0.330	0.340	0.340	505,600
2022-11-30	0.340	0.345	0.340	0.340	0.340	145,100
2022-11-29	0.340	0.340	0.335	0.335	0.335	130,800
2022-11-25	0.345	0.350	0.335	0.340	0.340	205,100
2022-11-24	0.355	0.355	0.340	0.350	0.350	45,200
2022-11-23	0.350	0.355	0.350	0.350	0.350	250,000
2022-11-21	0.330	0.350	0.330	0.350	0.350	206,700
2022-11-17	0.335	0.340	0.330	0.335	0.335	23,300
2022-11-16	0.340	0.350	0.335	0.335	0.335	434,100
2022-11-15	0.345	0.345	0.330	0.340	0.340	66,000
2022-11-14	0.340	0.345	0.335	0.340	0.340	150,900
2022-11-11	0.335	0.340	0.335	0.340	0.340	110,000
2022-11-10	0.330	0.330	0.330	0.330	0.330	20,000
2022-11-09	0.335	0.335	0.335	0.335	0.335	20,000
2022-11-08	0.330	0.335	0.330	0.330	0.330	70,100
2022-11-07	0.330	0.330	0.330	0.330	0.330	70,000
2022-11-04	0.325	0.345	0.325	0.340	0.340	186,000
2022-11-03	0.330	0.345	0.330	0.340	0.340	95,000
2022-11-02	0.335	0.335	0.335	0.335	0.335	5,000
2022-11-01	0.320	0.335	0.320	0.335	0.335	52,100
2022-10-31	0.325	0.325	0.320	0.325	0.325	182,600
2022-10-28	0.330	0.330	0.325	0.325	0.325	263,300
2022-10-27	0.330	0.330	0.330	0.330	0.330	57,000
2022-10-26	0.340	0.340	0.330	0.340	0.340	33,900
2022-10-25	0.340	0.340	0.330	0.340	0.340	166,300
2022-10-21	0.330	0.340	0.330	0.330	0.330	253,600
2022-10-20	0.330	0.330	0.325	0.330	0.330	116,700
2022-10-19	0.325	0.330	0.325	0.330	0.330	165,600
2022-10-18	0.330	0.330	0.325	0.330	0.330	135,000
2022-10-17	0.330	0.340	0.320	0.330	0.330	441,900
2022-10-14	0.330	0.330	0.330	0.330	0.330	3,000
2022-10-13	0.330	0.340	0.325	0.330	0.330	199,000
2022-10-12	0.325	0.340	0.325	0.340	0.340	40,700
2022-10-11	0.325	0.340	0.325	0.340	0.340	179,300
2022-10-07	0.320	0.345	0.320	0.330	0.330	411,900
2022-10-06	0.325	0.325	0.320	0.320	0.320	35,400
2022-10-05	0.315	0.325	0.315	0.325	0.325	580,100
2022-10-04	0.315	0.320	0.310	0.315	0.315	262,000
2022-10-03	0.310	0.320	0.310	0.320	0.320	221,000
2022-09-30	0.315	0.315	0.310	0.315	0.315	16,100
2022-09-29	0.310	0.320	0.310	0.315	0.315	192,600
2022-09-28	0.310	0.315	0.310	0.310	0.310	206,100
2022-09-27	0.315	0.320	0.310	0.320	0.320	490,700
2022-09-26	0.310	0.325	0.310	0.320	0.320	446,000
2022-09-23	0.320	0.325	0.305	0.325	0.325	334,000
2022-09-22	0.310	0.320	0.310	0.320	0.320	421,400
2022-09-21	0.320	0.325	0.315	0.320	0.320	225,500
2022-09-20	0.320	0.325	0.315	0.320	0.320	1,274,300
2022-09-19	0.305	0.325	0.305	0.320	0.320	1,278,800
2022-09-15	0.300	0.305	0.290	0.300	0.300	461,000
2022-09-14	0.305	0.305	0.300	0.305	0.305	151,500
2022-09-13	0.305	0.310	0.300	0.305	0.305	672,500
2022-09-12	0.315	0.315	0.310	0.310	0.310	141,300
2022-09-09	0.315	0.315	0.310	0.315	0.315	404,000
2022-09-08	0.315	0.315	0.310	0.315	0.315	473,200

← NewerPage 17 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.