T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.295	0.295	0.280	0.285	0.285	1,307,400
2026-02-03	0.290	0.295	0.290	0.290	0.290	165,100
2026-01-30	0.300	0.305	0.285	0.290	0.290	2,004,200
2026-01-29	0.305	0.305	0.285	0.300	0.300	3,642,000
2026-01-28	0.315	0.315	0.305	0.310	0.310	1,032,400
2026-01-27	0.310	0.325	0.310	0.310	0.310	463,000
2026-01-26	0.310	0.325	0.310	0.315	0.315	457,300
2026-01-23	0.310	0.315	0.305	0.310	0.310	1,651,000
2026-01-22	0.315	0.315	0.305	0.315	0.315	630,900
2026-01-21	0.325	0.325	0.310	0.310	0.310	996,500
2026-01-20	0.330	0.330	0.320	0.330	0.330	66,400
2026-01-19	0.315	0.315	0.315	0.315	0.315	457,000
2026-01-16	0.325	0.330	0.315	0.315	0.315	549,700
2026-01-15	0.335	0.350	0.325	0.330	0.330	1,491,800
2026-01-14	0.325	0.345	0.325	0.335	0.335	1,647,500
2026-01-13	0.305	0.330	0.305	0.330	0.330	2,236,700
2026-01-12	0.310	0.315	0.305	0.310	0.310	1,739,000
2026-01-09	0.300	0.315	0.295	0.310	0.310	3,474,100
2026-01-08	0.290	0.300	0.285	0.300	0.300	1,646,200
2026-01-07	0.280	0.295	0.275	0.295	0.295	1,162,000
2026-01-06	0.280	0.285	0.275	0.280	0.280	537,600
2026-01-05	0.290	0.295	0.280	0.285	0.285	1,665,300
2026-01-02	0.295	0.295	0.290	0.295	0.295	522,200
2026-01-01	0.295	0.295	0.295	0.295	0.295	0
2025-12-31	0.295	0.300	0.290	0.295	0.295	537,100
2025-12-30	0.300	0.305	0.295	0.300	0.300	1,420,500
2025-12-29	0.290	0.305	0.290	0.305	0.305	453,200
2025-12-26	0.295	0.300	0.290	0.295	0.295	183,100
2025-12-25	0.295	0.295	0.295	0.295	0.295	0
2025-12-24	0.295	0.300	0.295	0.295	0.295	176,800
2025-12-23	0.295	0.300	0.290	0.295	0.295	379,400
2025-12-22	0.295	0.300	0.295	0.295	0.295	244,100
2025-12-19	0.295	0.300	0.290	0.295	0.295	886,300
2025-12-18	0.295	0.300	0.290	0.295	0.295	868,200
2025-12-17	0.295	0.300	0.290	0.295	0.295	2,380,400
2025-12-16	0.290	0.300	0.285	0.295	0.295	2,109,900
2025-12-15	0.280	0.300	0.275	0.295	0.295	3,926,100
2025-12-12	0.295	0.295	0.285	0.285	0.285	3,668,700
2025-12-11	0.295	0.300	0.290	0.295	0.295	2,523,500
2025-12-10	0.300	0.300	0.285	0.295	0.295	5,630,500
2025-12-09	0.295	0.305	0.290	0.300	0.300	3,291,600
2025-12-08	0.300	0.300	0.295	0.300	0.300	908,900
2025-12-05	0.300	0.305	0.295	0.305	0.305	3,099,700
2025-12-04	0.300	0.305	0.295	0.300	0.300	2,602,000
2025-12-03	0.305	0.310	0.295	0.305	0.305	3,841,600
2025-12-02	0.305	0.315	0.300	0.305	0.305	3,059,000
2025-12-01	0.295	0.310	0.290	0.305	0.305	6,447,500
2025-11-28	0.315	0.320	0.290	0.300	0.300	5,021,000
2025-11-27	0.315	0.320	0.315	0.315	0.315	1,092,500
2025-11-26	0.325	0.330	0.310	0.315	0.315	2,640,300
2025-11-25	0.320	0.325	0.310	0.320	0.320	1,447,700
2025-11-24	0.315	0.325	0.310	0.320	0.320	2,057,800
2025-11-21	0.315	0.320	0.310	0.320	0.320	1,796,100
2025-11-20	0.320	0.320	0.295	0.315	0.315	3,153,800
2025-11-19	0.315	0.325	0.310	0.320	0.320	1,902,900
2025-11-18	0.320	0.330	0.315	0.315	0.315	1,881,500
2025-11-17	0.330	0.330	0.320	0.325	0.325	853,400
2025-11-14	0.330	0.335	0.320	0.325	0.325	1,135,300
2025-11-13	0.330	0.335	0.320	0.335	0.335	2,345,700
2025-11-12	0.310	0.330	0.310	0.325	0.325	5,625,000

← NewerPage 4 of 5 · 256 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.