7-Eleven Malaysia Holdings Bhd(MY:5250)
RM1.980.00 (0.00%)
MY:5250
7-Eleven Malaysia Holdings Bhd historical prices
RM1.98
At close:0.00 (0.00%)
7-Eleven Malaysia Holdings Bhd (5250) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 0.00% | 43,100 | 4.76 |
| Nov 10, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -1.00% | 10,100 | 1.14 |
| Nov 09, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 7,000 | 0.79 |
| Nov 04, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 7,000 | 0.80 |
| Nov 03, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 6,000 | 0.69 |
| Nov 02, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 7,000 | 0.82 |
| Oct 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 100 | 0.01 |
| Oct 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 200 | 0.02 |
| Oct 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 12,700 | 1.50 |
| Oct 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 4,000 | 0.48 |
| Oct 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 9,900 | 1.20 |
| Oct 23, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | +1.52% | 3,500 | 0.41 |
| Oct 21, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 400 | 0.04 |
| Oct 19, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 27,300 | 2.69 |
| Oct 15, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 4,400 | 0.44 |
| Oct 14, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 7,200 | 0.72 |
| Oct 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 2,000 | 0.20 |
| Oct 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 2,000 | 0.20 |
| Oct 09, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.00% | 3,000 | 0.26 |
| Oct 08, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 2,000 | 0.18 |
| Oct 07, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 2,000 | 0.18 |
| Oct 06, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | +1.52% | 8,000 | 0.65 |
| Oct 05, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 21,000 | 1.76 |
| Oct 02, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.00% | 3,500 | 0.26 |
| Oct 01, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | +0.50% | 3,000 | 0.22 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -1.00% | 105,300 | 8.60 |
| Sep 29, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | +0.50% | 13,000 | 0.84 |
| Sep 28, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.00% | 5,600 | 0.36 |
| Sep 25, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | +0.50% | 4,600 | 0.27 |
| Sep 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | +1.02% | 100 | 0.01 |
| Sep 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 100 | 0.00 |
| Sep 22, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 2,500 | 0.12 |
| Sep 21, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | +1.52% | 2,700 | 0.12 |
| Sep 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 100 | 0.00 |
| Sep 16, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 10,200 | 0.45 |
| Sep 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 100 | 0.00 |
| Sep 10, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 38,900 | 1.64 |
| Sep 09, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 13,400 | 0.57 |
| Sep 08, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 52,700 | 2.32 |
| Sep 04, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.00% | 46,700 | 2.12 |
| Sep 03, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 0.00% | 0 | 0.00 |
