T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.365	0.370	0.360	0.365	0.365	4,087,300
2021-12-08	0.365	0.370	0.360	0.365	0.365	3,559,400
2021-12-07	0.370	0.380	0.360	0.370	0.370	5,997,000
2021-12-06	0.365	0.370	0.360	0.370	0.370	4,306,800
2021-12-02	0.360	0.365	0.350	0.365	0.365	1,657,700
2021-12-01	0.360	0.360	0.345	0.360	0.360	1,785,700
2021-11-30	0.345	0.365	0.345	0.365	0.365	3,710,900
2021-11-29	0.340	0.345	0.325	0.340	0.340	2,159,200
2021-11-26	0.375	0.375	0.350	0.350	0.350	6,193,700
2021-11-25	0.375	0.385	0.365	0.375	0.375	7,421,200
2021-11-24	0.380	0.390	0.380	0.390	0.390	7,225,800
2021-11-23	0.380	0.385	0.375	0.380	0.380	5,446,400
2021-11-22	0.380	0.385	0.375	0.380	0.380	1,781,800
2021-11-19	0.380	0.385	0.375	0.380	0.380	3,787,500
2021-11-18	0.380	0.385	0.370	0.385	0.385	4,140,700
2021-11-17	0.375	0.385	0.375	0.380	0.380	5,281,600
2021-11-16	0.375	0.380	0.370	0.375	0.375	3,116,700
2021-11-15	0.370	0.380	0.365	0.380	0.380	1,911,100
2021-11-12	0.365	0.375	0.355	0.370	0.370	2,168,200
2021-11-11	0.375	0.380	0.365	0.365	0.365	3,630,100
2021-11-10	0.380	0.380	0.370	0.380	0.380	4,206,100
2021-11-09	0.375	0.380	0.370	0.380	0.380	3,565,800
2021-11-08	0.375	0.375	0.370	0.370	0.370	1,120,300
2021-11-05	0.375	0.380	0.365	0.375	0.375	2,748,100
2021-11-03	0.370	0.375	0.365	0.375	0.375	1,940,400
2021-11-02	0.355	0.375	0.355	0.370	0.370	5,678,700
2021-11-01	0.345	0.360	0.340	0.355	0.355	1,952,000
2021-10-29	0.345	0.355	0.340	0.350	0.350	1,958,900
2021-10-28	0.345	0.350	0.340	0.345	0.345	2,089,400
2021-10-27	0.345	0.350	0.335	0.345	0.345	3,089,400
2021-10-26	0.345	0.350	0.340	0.345	0.345	3,194,800
2021-10-25	0.350	0.350	0.345	0.350	0.350	1,402,900
2021-10-22	0.350	0.350	0.345	0.350	0.350	2,087,500
2021-10-21	0.350	0.355	0.345	0.350	0.350	3,149,900
2021-10-20	0.350	0.355	0.345	0.345	0.345	1,231,300

← NewerPage 21 of 21 · 1,235 trading days

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.