T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.310	0.320	0.310	0.320	0.320	257,100
2022-09-06	0.310	0.320	0.310	0.320	0.320	171,800
2022-09-05	0.305	0.305	0.305	0.305	0.305	83,800
2022-09-02	0.305	0.305	0.300	0.300	0.300	73,200
2022-09-01	0.305	0.305	0.295	0.305	0.305	85,000
2022-08-30	0.305	0.310	0.300	0.300	0.300	259,500
2022-08-26	0.320	0.320	0.310	0.310	0.310	578,600
2022-08-25	0.310	0.325	0.310	0.320	0.320	832,900
2022-08-24	0.310	0.325	0.305	0.320	0.320	315,600
2022-08-22	0.305	0.310	0.305	0.310	0.310	54,700
2022-08-19	0.305	0.310	0.305	0.305	0.305	351,500
2022-08-18	0.310	0.315	0.305	0.305	0.305	416,400
2022-08-17	0.315	0.320	0.305	0.315	0.315	209,100
2022-08-16	0.305	0.315	0.305	0.315	0.315	126,600
2022-08-15	0.305	0.310	0.305	0.305	0.305	92,200
2022-08-12	0.310	0.310	0.310	0.310	0.310	10,000
2022-08-11	0.305	0.310	0.305	0.310	0.310	34,200
2022-08-10	0.315	0.315	0.305	0.305	0.305	618,800
2022-08-09	0.310	0.315	0.310	0.310	0.310	368,800
2022-08-08	0.310	0.320	0.310	0.315	0.315	451,900
2022-08-04	0.310	0.330	0.310	0.320	0.320	502,200
2022-08-03	0.310	0.310	0.305	0.305	0.305	24,200
2022-08-02	0.310	0.310	0.305	0.305	0.305	61,200
2022-08-01	0.305	0.310	0.305	0.310	0.310	49,000
2022-07-29	0.310	0.310	0.305	0.310	0.310	81,800
2022-07-28	0.310	0.310	0.310	0.310	0.310	31,000
2022-07-27	0.315	0.330	0.310	0.310	0.310	523,500
2022-07-26	0.310	0.345	0.310	0.315	0.315	600,300
2022-07-25	0.310	0.320	0.305	0.315	0.315	167,100
2022-07-22	0.310	0.310	0.305	0.310	0.310	355,300
2022-07-21	0.310	0.310	0.300	0.310	0.310	154,200
2022-07-20	0.310	0.315	0.305	0.310	0.310	360,700
2022-07-19	0.310	0.315	0.310	0.315	0.315	142,000
2022-07-18	0.310	0.320	0.310	0.310	0.310	911,700
2022-07-15	0.310	0.320	0.310	0.320	0.320	4,200
2022-07-14	0.310	0.320	0.310	0.320	0.320	30,800
2022-07-13	0.310	0.325	0.310	0.310	0.310	196,500
2022-07-12	0.315	0.320	0.315	0.315	0.315	137,900
2022-07-08	0.320	0.325	0.315	0.325	0.325	120,700
2022-07-07	0.310	0.325	0.310	0.325	0.325	217,500
2022-07-06	0.320	0.320	0.310	0.320	0.320	144,200
2022-07-05	0.320	0.320	0.315	0.315	0.315	55,000
2022-07-04	0.320	0.325	0.315	0.320	0.320	172,300
2022-07-01	0.320	0.325	0.320	0.325	0.325	40,800
2022-06-30	0.325	0.330	0.320	0.320	0.320	423,900
2022-06-28	0.325	0.330	0.325	0.330	0.330	75,000
2022-06-27	0.330	0.330	0.315	0.325	0.325	539,700
2022-06-24	0.325	0.335	0.325	0.330	0.330	106,600
2022-06-23	0.320	0.335	0.320	0.335	0.335	249,300
2022-06-22	0.320	0.330	0.320	0.330	0.330	198,100
2022-06-21	0.320	0.335	0.315	0.330	0.330	229,900
2022-06-20	0.320	0.325	0.315	0.320	0.320	187,800
2022-06-17	0.320	0.325	0.315	0.325	0.325	183,700
2022-06-16	0.330	0.345	0.325	0.330	0.330	496,600
2022-06-15	0.330	0.340	0.325	0.330	0.330	206,900
2022-06-14	0.330	0.350	0.330	0.345	0.345	168,200
2022-06-13	0.345	0.350	0.340	0.350	0.350	176,500
2022-06-10	0.350	0.355	0.345	0.350	0.350	25,500
2022-06-09	0.345	0.355	0.345	0.355	0.355	5,300
2022-06-08	0.355	0.355	0.350	0.355	0.355	42,200

← NewerPage 18 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.