T7 Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.26	0.26	0.26	0.26	0.26	-	410,500
Mar 18, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	646,200
Mar 17, 2026	0.26	0.27	0.26	0.27	0.27	-	191,400
Mar 16, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	319,700
Mar 13, 2026	0.26	0.27	0.26	0.26	0.26	-	596,400
Mar 12, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	387,100
Mar 11, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	1,947,700
Mar 10, 2026	0.26	0.27	0.25	0.27	0.27	1.89%	1,520,700
Mar 9, 2026	0.27	0.28	0.26	0.27	0.27	1.92%	2,212,500
Mar 6, 2026	0.25	0.27	0.24	0.26	0.26	1.96%	3,394,500
Mar 5, 2026	0.26	0.27	0.25	0.26	0.26	-3.77%	1,440,500
Mar 4, 2026	0.28	0.28	0.26	0.27	0.27	-1.85%	3,809,200
Mar 3, 2026	0.28	0.28	0.27	0.27	0.27	-	4,260,300
Mar 2, 2026	0.27	0.29	0.27	0.27	0.27	-	3,684,700
Feb 27, 2026	0.27	0.27	0.26	0.27	0.27	-	628,000
Feb 26, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	916,200
Feb 25, 2026	0.28	0.28	0.27	0.28	0.28	-	133,300
Feb 24, 2026	0.28	0.28	0.28	0.28	0.28	-	212,500
Feb 23, 2026	0.28	0.28	0.27	0.28	0.28	-	2,439,300
Feb 20, 2026	0.28	0.28	0.27	0.28	0.28	-	821,000
Feb 19, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	955,200
Feb 16, 2026	0.27	0.28	0.26	0.27	0.27	-1.82%	705,300
Feb 13, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	963,900
Feb 12, 2026	0.28	0.28	0.28	0.28	0.28	-	87,400
Feb 11, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	670,700
Feb 10, 2026	0.29	0.29	0.29	0.29	0.29	-	314,000
Feb 9, 2026	0.29	0.29	0.28	0.29	0.29	-	1,621,500
Feb 6, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	428,200
Feb 5, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	1,150,900
Feb 4, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	1,307,400
Feb 3, 2026	0.29	0.30	0.29	0.29	0.29	-	165,100
Jan 30, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	2,004,200
Jan 29, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	3,642,000
Jan 28, 2026	0.32	0.32	0.31	0.31	0.31	-	1,032,400
Jan 27, 2026	0.31	0.33	0.31	0.31	0.31	-1.59%	463,000
Jan 26, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	457,300
Jan 23, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	1,651,000
Jan 22, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	630,900
Jan 21, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	996,500
Jan 20, 2026	0.33	0.33	0.32	0.33	0.33	-	66,400
Jan 19, 2026	0.32	0.33	0.31	0.33	0.33	4.76%	457,000
Jan 16, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	549,700
Jan 15, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	1,491,800
Jan 14, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	1,647,500
Jan 13, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	2,236,700
Jan 12, 2026	0.31	0.32	0.31	0.31	0.31	-	1,739,000
Jan 9, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	3,474,100
Jan 8, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	1,646,200
Jan 7, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	1,162,000
Jan 6, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	537,600