7-Eleven Malaysia Holdings Berhad (KLSE:SEM)
Malaysia · Delayed Price · Currency is MYR 2.000
+0.030 (1.52%)
At close: Sep 18, 2026
KLSE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 2,700 |
| Sep 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 100 |
| Sep 14, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 10,200 |
| Sep 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Sep 10, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | - | 38,900 |
| Sep 9, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 13,400 |
| Sep 7, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | - | 52,700 |
| Sep 4, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 46,700 |
| Sep 2, 2026 | 1.99 | 2.00 | 1.96 | 2.00 | 2.00 | - | 31,800 |
| Sep 1, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 21,000 |
| Aug 28, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 58,200 |
| Aug 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 100 |
| Aug 24, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | 7,900 |
| Aug 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | 1,900 |
| Aug 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | 100 |
| Aug 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 4,300 |
| Aug 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 7,500 |
| Jul 28, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 23,200 |
| Jul 23, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 129,000 |
| Jul 15, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 1,400 |
| Jul 14, 2026 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | - | 96,900 |
| Jul 9, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.01% | 67,500 |
| Jul 7, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 87,000 |
| Jul 6, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 42,600 |
| Jul 2, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 220,100 |
| Jun 30, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | - | 104,800 |
| Jun 29, 2026 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | -0.50% | 153,500 |
| Jun 26, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 0.50% | 94,100 |
| Jun 25, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | - | 7,000 |
| Jun 24, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | - | 58,200 |
| Jun 23, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | - | 13,600 |
| Jun 19, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | - | 56,000 |
| Jun 16, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 2.04% | 96,000 |
| Jun 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 1,000 |
| Jun 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 100 |
| Jun 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 100 |
| Jun 8, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | 3,100 |
| Jun 5, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | 3,000 |
| Jun 4, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | 1,200 |
| Jun 3, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | 1,300 |
| May 29, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | 4,300 |
| May 28, 2026 | 1.97 | 1.98 | 1.93 | 1.98 | 1.98 | - | 42,800 |
| May 22, 2026 | 1.97 | 1.98 | 1.92 | 1.98 | 1.98 | - | 22,600 |
| May 18, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | 1,500 |
| May 14, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | 3,000 |
| May 13, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | 1,900 |
| May 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 800 |
| May 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1,600 |
| May 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 100 |
| May 7, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 3,200 |