T7 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.495	0.505	0.495	0.495	0.495	31,000
2024-11-20	0.510	0.515	0.500	0.500	0.500	34,700
2024-11-19	0.510	0.515	0.500	0.515	0.515	3,560,600
2024-11-18	0.500	0.510	0.490	0.510	0.510	585,000
2024-11-15	0.505	0.505	0.490	0.500	0.500	638,000
2024-11-14	0.510	0.515	0.510	0.510	0.510	329,300
2024-11-13	0.515	0.515	0.510	0.510	0.510	106,100
2024-11-12	0.510	0.515	0.505	0.515	0.515	442,700
2024-11-11	0.515	0.515	0.505	0.510	0.510	448,900
2024-11-08	0.515	0.515	0.505	0.515	0.515	326,100
2024-11-07	0.515	0.520	0.515	0.515	0.515	753,500
2024-11-06	0.510	0.515	0.510	0.510	0.510	257,800
2024-11-05	0.510	0.515	0.505	0.510	0.510	563,000
2024-11-04	0.510	0.515	0.505	0.510	0.510	596,300
2024-11-01	0.500	0.515	0.500	0.510	0.510	370,700
2024-10-30	0.500	0.505	0.495	0.500	0.500	72,400
2024-10-29	0.505	0.505	0.500	0.505	0.505	131,000
2024-10-28	0.505	0.515	0.505	0.505	0.505	122,000
2024-10-25	0.505	0.505	0.500	0.505	0.505	192,800
2024-10-24	0.505	0.505	0.490	0.505	0.505	464,600
2024-10-23	0.515	0.515	0.500	0.505	0.505	1,867,700
2024-10-22	0.500	0.520	0.495	0.505	0.505	370,600
2024-10-21	0.505	0.505	0.500	0.505	0.505	308,000
2024-10-18	0.495	0.505	0.490	0.505	0.505	420,700
2024-10-17	0.505	0.515	0.495	0.500	0.500	1,101,000
2024-10-16	0.515	0.525	0.500	0.500	0.500	469,200
2024-10-15	0.510	0.525	0.495	0.520	0.520	3,263,600
2024-10-14	0.500	0.550	0.490	0.510	0.510	9,933,300
2024-10-11	0.460	0.460	0.455	0.460	0.460	237,600
2024-10-10	0.460	0.465	0.455	0.460	0.460	401,900
2024-10-09	0.465	0.470	0.460	0.465	0.465	501,000
2024-10-08	0.470	0.475	0.470	0.475	0.475	54,100
2024-10-07	0.475	0.475	0.470	0.475	0.475	264,400
2024-10-04	0.460	0.475	0.455	0.475	0.475	1,017,600
2024-10-03	0.470	0.470	0.455	0.460	0.460	387,500
2024-10-02	0.465	0.475	0.465	0.475	0.475	82,300
2024-10-01	0.450	0.475	0.450	0.470	0.470	177,200
2024-09-30	0.450	0.460	0.450	0.450	0.450	124,800
2024-09-27	0.455	0.460	0.450	0.450	0.450	82,300
2024-09-26	0.455	0.460	0.450	0.455	0.455	186,500
2024-09-25	0.470	0.470	0.460	0.460	0.460	300,700
2024-09-24	0.470	0.480	0.465	0.470	0.470	2,589,700
2024-09-23	0.475	0.480	0.470	0.475	0.475	76,600
2024-09-20	0.475	0.480	0.470	0.480	0.480	79,400
2024-09-19	0.475	0.480	0.475	0.480	0.480	54,300
2024-09-18	0.465	0.480	0.465	0.480	0.480	254,700
2024-09-17	0.465	0.475	0.465	0.475	0.475	136,800
2024-09-13	0.470	0.475	0.465	0.470	0.470	495,400
2024-09-12	0.465	0.470	0.460	0.465	0.465	261,300
2024-09-11	0.465	0.475	0.465	0.465	0.465	197,200
2024-09-10	0.460	0.485	0.460	0.465	0.465	530,900
2024-09-09	0.460	0.485	0.455	0.460	0.460	538,400
2024-09-06	0.465	0.470	0.460	0.465	0.465	529,300
2024-09-05	0.480	0.485	0.465	0.465	0.465	296,000
2024-09-04	0.470	0.485	0.470	0.480	0.480	411,400
2024-09-03	0.475	0.485	0.475	0.485	0.485	239,000
2024-09-02	0.485	0.485	0.470	0.475	0.475	382,600
2024-08-30	0.470	0.485	0.470	0.485	0.485	213,200
2024-08-29	0.465	0.485	0.465	0.485	0.485	292,700
2024-08-28	0.475	0.495	0.470	0.480	0.480	1,506,400

← NewerPage 9 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.