7-Eleven Malaysia Holdings Berhad (KLSE:SEM)
Malaysia · Delayed Price · Currency is MYR 1.980
0.00 (0.00%)
At close: May 18, 2026
KLSE:SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 3,400 |
| May 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 3,000 |
| Apr 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 300 |
| Apr 29, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.99 | - | 1,000 |
| Apr 28, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 1.99 | - | 2,400 |
| Apr 27, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 1.99 | 1.01% | 36,000 |
| Apr 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | - | 2,200 |
| Apr 23, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.97 | -0.50% | 34,900 |
| Apr 22, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.98 | 0.51% | 7,800 |
| Apr 21, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.97 | -1.00% | 8,900 |
| Apr 20, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.99 | 0.50% | 3,500 |
| Apr 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 100 |
| Apr 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 1,000 |
| Apr 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | -0.50% | 5,000 |
| Apr 9, 2026 | 1.99 | 2.00 | 1.93 | 2.00 | 1.99 | - | 13,300 |
| Apr 8, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.99 | - | 1,000 |
| Apr 7, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 1.99 | 0.50% | 4,500 |
| Apr 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 1,000 |
| Apr 3, 2026 | 1.98 | 2.00 | 1.91 | 1.99 | 1.98 | 0.51% | 79,300 |
| Apr 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | -0.50% | 400 |
| Apr 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 2,500 |
| Mar 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 1,000 |
| Mar 27, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.98 | - | 10,500 |
| Mar 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 800 |
| Mar 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 300 |
| Mar 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 2,000 |
| Mar 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 600 |
| Mar 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 1,500 |
| Mar 17, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.98 | -0.50% | 22,400 |
| Mar 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | 0.50% | 100 |
| Mar 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 100 |
| Mar 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | -0.50% | 5,100 |
| Mar 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | 0.50% | 100 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.98 | -0.50% | 3,400 |
| Mar 6, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.99 | 0.50% | 4,000 |
| Mar 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 800 |
| Feb 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | -0.50% | 500 |
| Feb 26, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 1.99 | - | 3,000 |
| Feb 25, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.99 | - | 2,100 |
| Feb 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | - | 200 |
| Feb 23, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.99 | 0.50% | 900 |
| Feb 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 25,200 |
| Feb 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 200 |