T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.475	0.480	0.470	0.475	0.475	328,300
2025-02-19	0.480	0.480	0.475	0.475	0.475	225,400
2025-02-18	0.480	0.480	0.475	0.480	0.480	718,400
2025-02-17	0.475	0.480	0.470	0.480	0.480	345,200
2025-02-14	0.480	0.480	0.475	0.475	0.475	417,900
2025-02-13	0.465	0.480	0.465	0.480	0.480	4,662,600
2025-02-12	0.460	0.470	0.460	0.465	0.465	126,700
2025-02-10	0.460	0.465	0.455	0.465	0.465	532,900
2025-02-07	0.460	0.470	0.455	0.460	0.460	510,400
2025-02-06	0.470	0.470	0.460	0.460	0.460	207,300
2025-02-05	0.465	0.470	0.465	0.470	0.470	406,000
2025-02-04	0.475	0.475	0.470	0.475	0.475	131,800
2025-02-03	0.470	0.480	0.470	0.475	0.475	199,500
2025-01-31	0.470	0.480	0.470	0.480	0.480	98,000
2025-01-28	0.475	0.475	0.470	0.475	0.475	42,200
2025-01-27	0.475	0.480	0.470	0.480	0.480	56,800
2025-01-24	0.475	0.480	0.470	0.480	0.480	21,600
2025-01-23	0.475	0.480	0.475	0.475	0.475	47,000
2025-01-22	0.475	0.480	0.470	0.480	0.480	404,600
2025-01-21	0.475	0.480	0.470	0.480	0.480	37,400
2025-01-20	0.480	0.480	0.475	0.475	0.475	176,700
2025-01-17	0.480	0.485	0.470	0.480	0.480	378,500
2025-01-16	0.480	0.480	0.475	0.480	0.480	145,700
2025-01-15	0.480	0.485	0.470	0.480	0.480	457,500
2025-01-14	0.485	0.490	0.485	0.485	0.485	7,212,500
2025-01-13	0.485	0.490	0.480	0.490	0.490	79,000
2025-01-10	0.490	0.495	0.485	0.485	0.485	232,600
2025-01-09	0.490	0.495	0.485	0.485	0.485	126,400
2025-01-08	0.500	0.500	0.490	0.490	0.490	209,700
2025-01-07	0.490	0.500	0.490	0.500	0.500	791,100
2025-01-06	0.490	0.495	0.485	0.490	0.490	391,300
2025-01-03	0.485	0.490	0.485	0.490	0.490	942,000
2025-01-02	0.490	0.490	0.485	0.490	0.490	109,300
2024-12-31	0.490	0.490	0.485	0.485	0.485	87,000
2024-12-30	0.495	0.495	0.485	0.485	0.485	258,100
2024-12-27	0.495	0.495	0.490	0.495	0.495	58,000
2024-12-26	0.495	0.495	0.485	0.495	0.495	124,200
2024-12-24	0.500	0.500	0.490	0.495	0.495	600
2024-12-23	0.490	0.490	0.480	0.490	0.490	26,800
2024-12-20	0.490	0.495	0.480	0.480	0.480	125,100
2024-12-19	0.490	0.495	0.490	0.490	0.490	131,000
2024-12-18	0.490	0.495	0.485	0.490	0.490	73,000
2024-12-17	0.500	0.500	0.485	0.490	0.490	638,300
2024-12-16	0.485	0.500	0.485	0.495	0.495	266,600
2024-12-13	0.480	0.490	0.480	0.485	0.485	168,400
2024-12-12	0.485	0.490	0.480	0.480	0.480	154,000
2024-12-11	0.490	0.500	0.490	0.490	0.490	83,000
2024-12-10	0.480	0.495	0.480	0.495	0.495	354,600
2024-12-09	0.495	0.495	0.475	0.480	0.480	1,083,300
2024-12-06	0.500	0.500	0.490	0.495	0.495	544,300
2024-12-05	0.500	0.505	0.495	0.500	0.500	264,500
2024-12-04	0.505	0.505	0.500	0.500	0.500	167,900
2024-12-03	0.500	0.505	0.500	0.500	0.500	157,800
2024-12-02	0.495	0.500	0.495	0.500	0.500	111,700
2024-11-29	0.500	0.500	0.495	0.500	0.500	105,100
2024-11-28	0.500	0.505	0.500	0.500	0.500	59,000
2024-11-27	0.495	0.515	0.495	0.505	0.505	3,753,300
2024-11-26	0.500	0.500	0.495	0.495	0.495	242,300
2024-11-25	0.505	0.510	0.495	0.500	0.500	122,500
2024-11-22	0.500	0.510	0.500	0.505	0.505	3,097,100

← NewerPage 8 of 21 · 1,233 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.