7-Eleven Malaysia Holdings Berhad (KLSE:SEM)
Malaysia · Delayed Price · Currency is MYR 2.000
+0.010 (0.50%)
At close: Nov 17, 2025
KLSE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 2,400 |
| Nov 13, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | - | 18,000 |
| Nov 12, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -0.50% | 14,800 |
| Nov 10, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 1,500 |
| Nov 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 5,000 |
| Nov 5, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | - | 4,100 |
| Nov 3, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 18,100 |
| Oct 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 5,000 |
| Oct 29, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 15,000 |
| Oct 27, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 27,000 |
| Oct 23, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 5,300 |
| Oct 22, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 23,300 |
| Oct 21, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | - | 66,100 |
| Oct 17, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 14,300 |
| Oct 16, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 22,000 |
| Oct 15, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 16,000 |
| Oct 14, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 28,000 |
| Oct 13, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -1.00% | 3,500 |
| Oct 10, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 1,100 |
| Oct 8, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 1,100 |
| Oct 6, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 3,000 |
| Oct 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 5,000 |
| Oct 1, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -0.50% | 6,000 |
| Sep 30, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.52% | 7,000 |
| Sep 29, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -1.50% | 5,900 |
| Sep 23, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | - | 38,300 |
| Sep 19, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 4,100 |
| Sep 18, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | - | 11,500 |
| Sep 17, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 4,700 |
| Sep 11, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 1,100 |
| Sep 10, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 2,200 |
| Sep 8, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 5,100 |
| Sep 4, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 9,500 |
| Sep 2, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 15,700 |
| Aug 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 10,800 |
| Aug 28, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 16,500 |
| Aug 27, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | -1.00% | 46,400 |
| Aug 26, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 23,000 |
| Aug 25, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 1,200 |
| Aug 22, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 8,200 |
| Aug 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 4,000 |
| Aug 20, 2025 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | -0.50% | 167,600 |
| Aug 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 300 |
| Aug 18, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 9,200 |
| Aug 14, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 8,000 |
| Aug 13, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 22,200 |
| Aug 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 20,000 |
| Aug 8, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 2,400 |
| Aug 6, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 2,000 |
| Aug 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,000 |