T7 Global Berhad (KLSE:T7GLOBAL)
Malaysia · Delayed Price · Currency is MYR 0.2950
-0.0050 (-1.67%)
At close: Dec 10, 2025
T7 Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 5,630,500 |
| Dec 9, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 3,291,600 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 908,900 |
| Dec 5, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 3,099,700 |
| Dec 4, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 2,602,000 |
| Dec 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 3,841,600 |
| Dec 2, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 3,059,000 |
| Dec 1, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 6,447,500 |
| Nov 28, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.76% | 5,021,000 |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,092,500 |
| Nov 26, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 2,640,300 |
| Nov 25, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 1,447,700 |
| Nov 24, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 2,057,800 |
| Nov 21, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 1,796,100 |
| Nov 20, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -1.56% | 3,153,800 |
| Nov 19, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 1,902,900 |
| Nov 18, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 1,881,500 |
| Nov 17, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 853,400 |
| Nov 14, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 1,135,300 |
| Nov 13, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.08% | 2,345,700 |
| Nov 12, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 5,625,000 |
| Nov 11, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 3,357,900 |
| Nov 10, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 6,713,900 |
| Nov 7, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 3.39% | 7,059,300 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 3,240,700 |
| Nov 5, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 10,501,600 |
| Nov 4, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 6,983,800 |
| Nov 3, 2025 | 0.26 | 0.30 | 0.25 | 0.29 | 0.29 | 11.54% | 11,793,000 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,252,900 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,624,500 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,739,100 |
| Oct 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,401,200 |
| Oct 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 313,200 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 3,352,100 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 967,400 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,240,200 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 2,156,000 |
| Oct 17, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 5,010,000 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 3,050,900 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 6,365,500 |
| Oct 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 2,325,300 |
| Oct 13, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 3,430,600 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 3,333,400 |
| Oct 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,772,800 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 3,401,600 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,245,500 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 2,357,300 |
| Oct 3, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 7,206,000 |
| Oct 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,431,900 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 1,520,700 |