T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	0.355	0.365	0.345	0.350	0.350	3,436,900
2022-03-04	0.365	0.365	0.355	0.355	0.355	2,226,000
2022-03-03	0.360	0.370	0.355	0.370	0.370	5,171,300
2022-03-02	0.360	0.365	0.355	0.365	0.365	3,545,800
2022-03-01	0.355	0.365	0.350	0.360	0.360	1,499,900
2022-02-28	0.365	0.365	0.360	0.360	0.360	1,880,900
2022-02-25	0.370	0.380	0.360	0.360	0.360	4,020,400
2022-02-24	0.370	0.385	0.365	0.385	0.385	16,336,100
2022-02-23	0.370	0.375	0.365	0.370	0.370	5,898,100
2022-02-22	0.365	0.375	0.365	0.370	0.370	6,502,700
2022-02-21	0.370	0.375	0.360	0.375	0.375	6,919,600
2022-02-18	0.370	0.375	0.365	0.370	0.370	3,620,000
2022-02-17	0.375	0.375	0.365	0.370	0.370	2,306,300
2022-02-16	0.370	0.375	0.360	0.375	0.375	4,710,700
2022-02-15	0.365	0.375	0.360	0.370	0.370	5,082,500
2022-02-14	0.360	0.365	0.355	0.365	0.365	3,547,100
2022-02-11	0.360	0.360	0.350	0.360	0.360	1,081,300
2022-02-10	0.360	0.360	0.350	0.355	0.355	1,781,700
2022-02-09	0.360	0.365	0.355	0.360	0.360	534,200
2022-02-08	0.360	0.365	0.355	0.360	0.360	1,273,900
2022-02-07	0.360	0.365	0.355	0.365	0.365	3,309,500
2022-02-04	0.355	0.360	0.350	0.360	0.360	2,111,600
2022-02-03	0.350	0.355	0.345	0.355	0.355	1,066,700
2022-01-31	0.350	0.355	0.345	0.355	0.355	895,100
2022-01-28	0.355	0.355	0.345	0.355	0.355	1,128,600
2022-01-27	0.355	0.360	0.350	0.355	0.355	1,872,700
2022-01-26	0.350	0.360	0.350	0.355	0.355	1,847,700
2022-01-25	0.355	0.365	0.340	0.345	0.345	3,604,600
2022-01-24	0.360	0.360	0.355	0.355	0.355	2,364,400
2022-01-21	0.360	0.365	0.355	0.360	0.360	2,825,500
2022-01-20	0.360	0.360	0.355	0.355	0.355	782,300
2022-01-19	0.370	0.375	0.355	0.360	0.360	5,308,800
2022-01-17	0.375	0.375	0.365	0.370	0.370	2,651,500
2022-01-14	0.375	0.380	0.365	0.375	0.375	2,734,400
2022-01-13	0.375	0.380	0.370	0.375	0.375	5,392,400
2022-01-12	0.365	0.375	0.365	0.375	0.375	7,177,100
2022-01-11	0.365	0.370	0.360	0.365	0.365	3,901,200
2022-01-10	0.365	0.370	0.360	0.365	0.365	7,268,900
2022-01-07	0.360	0.365	0.360	0.365	0.365	6,176,200
2022-01-06	0.360	0.365	0.360	0.365	0.365	6,029,700
2022-01-05	0.355	0.365	0.350	0.365	0.365	7,022,400
2022-01-04	0.355	0.360	0.355	0.355	0.355	2,348,400
2022-01-03	0.350	0.360	0.345	0.360	0.360	3,281,600
2021-12-31	0.350	0.355	0.345	0.350	0.350	1,151,900
2021-12-30	0.360	0.360	0.350	0.350	0.350	3,949,500
2021-12-29	0.360	0.365	0.355	0.360	0.360	5,114,900
2021-12-28	0.355	0.365	0.350	0.360	0.360	5,237,300
2021-12-27	0.365	0.365	0.350	0.355	0.355	9,394,200
2021-12-24	0.370	0.370	0.365	0.370	0.370	677,800
2021-12-23	0.375	0.380	0.370	0.370	0.370	3,929,300
2021-12-22	0.365	0.380	0.365	0.380	0.380	8,664,700
2021-12-21	0.365	0.375	0.365	0.375	0.375	6,229,700
2021-12-20	0.375	0.375	0.365	0.370	0.370	4,225,200
2021-12-17	0.370	0.380	0.370	0.380	0.380	6,294,000
2021-12-16	0.360	0.375	0.360	0.375	0.375	6,578,100
2021-12-15	0.365	0.375	0.360	0.365	0.365	6,685,700
2021-12-14	0.365	0.370	0.360	0.365	0.365	4,384,800
2021-12-13	0.365	0.375	0.360	0.365	0.365	4,884,900
2021-12-10	0.365	0.370	0.360	0.360	0.360	4,404,100
2021-12-09	0.365	0.370	0.360	0.365	0.365	4,087,300

← NewerPage 20 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.