7-Eleven Malaysia Holdings Berhad (KLSE:SEM)
Malaysia · Delayed Price · Currency is MYR 2.000
0.00 (0.00%)
At close: Sep 23, 2025
KLSE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 3,600 |
| Jul 24, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 17,000 |
| Jul 18, 2025 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | - | 11,600 |
| Jul 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Jul 16, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 1,100 |
| Jul 14, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 4,100 |
| Jul 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 4,000 |
| Jul 9, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | - | 3,600 |
| Jul 8, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 2,000 |
| Jul 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 3,000 |
| Jul 3, 2025 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | -0.50% | 6,100 |
| Jul 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| Jul 1, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 4,000 |
| Jun 30, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 4,000 |
| Jun 20, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 9,000 |
| Jun 16, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 2,200 |
| Jun 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 2,000 |
| Jun 12, 2025 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 6,800 |
| Jun 11, 2025 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | - | 42,000 |
| Jun 10, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | 2,100 |
| Jun 6, 2025 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | - | 31,800 |
| Jun 4, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | - | 4,100 |
| Jun 3, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | - | 6,100 |
| May 30, 2025 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 0.51% | 10,000 |
| May 29, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | - | 3,100 |