7-Eleven Malaysia Holdings Berhad (KLSE:SEM)
Malaysia · Delayed Price · Currency is MYR 1.990
0.00 (0.00%)
At close: Mar 19, 2026
KLSE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 600 |
| Mar 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1,500 |
| Mar 17, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -0.50% | 22,400 |
| Mar 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 100 |
| Mar 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 100 |
| Mar 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 5,100 |
| Mar 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 100 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | -0.50% | 3,400 |
| Mar 6, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 4,000 |
| Mar 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 800 |
| Feb 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 500 |
| Feb 26, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 3,000 |
| Feb 25, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 2,100 |
| Feb 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| Feb 23, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 900 |
| Feb 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 25,200 |
| Feb 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 200 |
| Feb 9, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 7,800 |
| Feb 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 5,100 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 4,100 |
| Feb 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 15,000 |
| Jan 30, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | - | 9,000 |
| Jan 29, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 2,000 |
| Jan 28, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 4,000 |
| Jan 27, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 3,000 |
| Jan 26, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 7,200 |
| Jan 23, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 10,000 |
| Jan 22, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 1,000 |
| Jan 21, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 5,100 |
| Jan 20, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | -1.00% | 33,100 |
| Jan 19, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 1,200 |
| Jan 16, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 2,000 |
| Jan 15, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 15,800 |
| Jan 14, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | - | 7,000 |
| Jan 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 300 |
| Jan 12, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | - | 28,500 |
| Jan 9, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 7,900 |
| Jan 8, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | - | 7,700 |
| Jan 7, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 5,500 |
| Jan 6, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 1,500 |
| Jan 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,700 |
| Jan 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 1,500 |
| Dec 31, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 3,000 |
| Dec 30, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 2,400 |
| Dec 29, 2025 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | 1.00% | 6,100 |
| Dec 24, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | - | 14,600 |
| Dec 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 1,000 |
| Dec 22, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 200 |
| Dec 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Dec 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |