T7 Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.29	0.30	0.28	0.29	0.29	-3.39%	1,665,300
Jan 2, 2026	0.30	0.30	0.29	0.30	0.30	-	522,200
Dec 31, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	537,100
Dec 30, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	1,420,500
Dec 29, 2025	0.29	0.31	0.29	0.31	0.31	3.39%	453,200
Dec 26, 2025	0.30	0.30	0.29	0.30	0.30	-	183,100
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-	176,800
Dec 23, 2025	0.30	0.30	0.29	0.30	0.30	-	379,400
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-	244,100
Dec 19, 2025	0.30	0.30	0.29	0.30	0.30	-	886,300
Dec 18, 2025	0.30	0.30	0.29	0.30	0.30	-	868,200
Dec 17, 2025	0.30	0.30	0.29	0.30	0.30	-	2,380,400
Dec 16, 2025	0.29	0.30	0.29	0.30	0.30	-	2,109,900
Dec 15, 2025	0.28	0.30	0.28	0.30	0.30	3.51%	3,926,100
Dec 12, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	3,668,700
Dec 11, 2025	0.30	0.30	0.29	0.30	0.30	-	2,523,500
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