7-Eleven Malaysia Holdings Berhad (KLSE:SEM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.000
0.00 (0.00%)
At close: Sep 4, 2025

KLSE:SEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251.982.001.982.002.00-9,500
Sep 2, 20251.972.001.972.002.001.01%15,700
Aug 29, 20251.981.981.981.981.98-1.00%10,800
Aug 28, 20251.982.001.982.002.001.01%16,500
Aug 27, 20251.971.991.961.981.98-1.00%46,400
Aug 26, 20251.992.001.992.002.00-23,000
Aug 25, 20251.972.001.972.002.00-1,200
Aug 22, 20252.002.001.982.002.00-8,200
Aug 21, 20252.002.002.002.002.000.50%4,000
Aug 20, 20251.971.991.961.991.99-0.50%167,600
Aug 19, 20252.002.002.002.002.00-300
Aug 18, 20251.982.001.982.002.00-9,200
Aug 14, 20251.982.001.982.002.00-8,000
Aug 13, 20251.982.001.982.002.00-22,200
Aug 11, 20252.002.002.002.002.00-20,000
Aug 8, 20251.972.001.972.002.00-2,400
Aug 6, 20251.972.001.972.002.00-2,000
Aug 1, 20252.002.002.002.002.00-5,000
Jul 30, 20251.972.001.972.002.00-3,600
Jul 24, 20251.962.001.962.002.00-17,000
Jul 18, 20252.002.001.962.002.00-11,600
Jul 17, 20252.002.002.002.002.00-100
Jul 16, 20251.962.001.962.002.00-1,100
Jul 14, 20251.972.001.962.002.000.50%4,100
Jul 10, 20251.991.991.991.991.99-4,000
Jul 9, 20251.991.991.961.991.99-3,600
Jul 8, 20251.981.991.981.991.99-2,000
Jul 4, 20251.991.991.991.991.99-3,000
Jul 3, 20251.971.991.961.991.99-0.50%6,100
Jul 2, 20252.002.002.002.002.00-200
Jul 1, 20251.972.001.972.002.00-4,000
Jun 30, 20251.972.001.972.002.00-4,000
Jun 20, 20251.962.001.962.002.000.50%9,000
Jun 16, 20251.991.991.981.991.99-2,200
Jun 13, 20251.991.991.991.991.99-0.50%2,000
Jun 12, 20251.982.001.962.002.001.01%6,800
Jun 11, 20251.961.981.951.981.98-42,000
Jun 10, 20251.961.981.961.981.98-2,100
Jun 6, 20251.961.981.951.981.98-31,800
Jun 4, 20251.951.981.951.981.98-4,100
Jun 3, 20251.951.981.951.981.98-6,100
May 30, 20251.961.981.951.981.980.51%10,000
May 29, 20251.951.971.951.971.97-3,100
May 28, 20251.961.971.961.971.97-5,000
May 27, 20251.971.971.971.971.97-5,000
May 26, 20251.971.971.971.971.97-1,700
May 23, 20251.971.971.971.971.97-0.51%12,000
May 22, 20251.961.981.961.981.98-3,000
May 20, 20251.981.981.971.981.98-7,900
May 19, 20251.961.991.961.981.98-83,200