T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	0.350	0.355	0.350	0.350	0.350	141,600
2022-06-03	0.350	0.350	0.345	0.350	0.350	288,400
2022-06-02	0.345	0.350	0.345	0.345	0.345	175,600
2022-06-01	0.350	0.355	0.345	0.350	0.350	129,300
2022-05-31	0.350	0.355	0.345	0.345	0.345	26,500
2022-05-30	0.345	0.355	0.345	0.355	0.355	122,200
2022-05-27	0.345	0.350	0.345	0.345	0.345	113,900
2022-05-26	0.355	0.355	0.350	0.350	0.350	49,700
2022-05-25	0.355	0.355	0.350	0.355	0.355	515,200
2022-05-24	0.355	0.355	0.345	0.355	0.355	4,100
2022-05-23	0.350	0.355	0.345	0.355	0.355	77,100
2022-05-20	0.345	0.355	0.345	0.355	0.355	252,700
2022-05-19	0.355	0.355	0.350	0.350	0.350	407,200
2022-05-18	0.355	0.360	0.350	0.360	0.360	251,100
2022-05-17	0.360	0.360	0.350	0.360	0.360	76,300
2022-05-13	0.355	0.360	0.350	0.360	0.360	41,500
2022-05-12	0.350	0.360	0.350	0.360	0.360	322,900
2022-05-11	0.355	0.360	0.345	0.355	0.355	424,700
2022-05-10	0.345	0.355	0.345	0.355	0.355	151,800
2022-05-09	0.355	0.360	0.350	0.350	0.350	454,000
2022-05-06	0.360	0.360	0.350	0.360	0.360	76,600
2022-05-05	0.355	0.360	0.355	0.360	0.360	232,100
2022-04-29	0.360	0.360	0.355	0.355	0.355	209,200
2022-04-28	0.355	0.360	0.350	0.360	0.360	988,000
2022-04-27	0.355	0.360	0.355	0.360	0.360	245,000
2022-04-26	0.360	0.360	0.355	0.360	0.360	30,100
2022-04-25	0.360	0.360	0.355	0.360	0.360	119,500
2022-04-22	0.360	0.360	0.355	0.360	0.360	125,000
2022-04-21	0.355	0.365	0.355	0.360	0.360	463,500
2022-04-20	0.360	0.360	0.355	0.355	0.355	402,000
2022-04-18	0.360	0.360	0.355	0.355	0.355	266,500
2022-04-15	0.360	0.365	0.355	0.360	0.360	416,500
2022-04-14	0.360	0.365	0.355	0.360	0.360	391,000
2022-04-13	0.360	0.360	0.350	0.360	0.360	123,700
2022-04-12	0.355	0.360	0.355	0.360	0.360	221,000
2022-04-11	0.350	0.350	0.350	0.350	0.350	339,600
2022-04-08	0.355	0.355	0.350	0.350	0.350	26,800
2022-04-07	0.355	0.360	0.355	0.355	0.355	141,500
2022-04-06	0.355	0.360	0.350	0.360	0.360	348,100
2022-04-05	0.350	0.360	0.350	0.350	0.350	515,500
2022-04-04	0.350	0.350	0.345	0.350	0.350	266,100
2022-04-01	0.355	0.355	0.345	0.350	0.350	526,700
2022-03-31	0.350	0.360	0.350	0.355	0.355	611,600
2022-03-30	0.345	0.355	0.345	0.350	0.350	267,600
2022-03-29	0.345	0.355	0.345	0.355	0.355	147,200
2022-03-28	0.350	0.355	0.350	0.355	0.355	233,000
2022-03-25	0.355	0.355	0.350	0.355	0.355	274,800
2022-03-24	0.355	0.360	0.355	0.355	0.355	147,600
2022-03-23	0.355	0.355	0.355	0.355	0.355	229,400
2022-03-22	0.360	0.365	0.355	0.355	0.355	823,000
2022-03-21	0.360	0.360	0.355	0.360	0.360	2,068,500
2022-03-18	0.355	0.360	0.355	0.360	0.360	1,202,500
2022-03-17	0.360	0.360	0.355	0.355	0.355	1,560,700
2022-03-16	0.350	0.365	0.350	0.360	0.360	1,697,000
2022-03-15	0.355	0.360	0.345	0.350	0.350	1,462,400
2022-03-14	0.355	0.365	0.355	0.365	0.365	3,430,300
2022-03-11	0.355	0.360	0.355	0.355	0.355	1,492,900
2022-03-10	0.350	0.360	0.350	0.360	0.360	1,777,500
2022-03-09	0.350	0.360	0.350	0.360	0.360	2,973,900
2022-03-08	0.340	0.360	0.325	0.350	0.350	3,018,700

← NewerPage 19 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.