7-Eleven Malaysia Holdings Berhad (KLSE:SEM)
Malaysia · Delayed Price · Currency is MYR 2.000
0.00 (0.00%)
At close: Oct 30, 2026
KLSE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Oct 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| Oct 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 12,700 |
| Oct 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4,000 |
| Oct 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 9,900 |
| Oct 22, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.52% | 3,500 |
| Oct 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 400 |
| Oct 16, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 27,300 |
| Oct 15, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 4,400 |
| Oct 14, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | - | 7,200 |
| Oct 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Oct 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Oct 9, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 3,000 |
| Oct 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Oct 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Oct 6, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.52% | 8,000 |
| Oct 5, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 21,000 |
| Oct 2, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 3,500 |
| Oct 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 3,000 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -1.00% | 105,300 |
| Sep 29, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 13,000 |
| Sep 28, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 5,600 |
| Sep 25, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 4,600 |
| Sep 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | 100 |
| Sep 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 100 |
| Sep 22, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 2,500 |
| 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 |