T7 Global Berhad (KLSE:T7GLOBAL)
Malaysia · Delayed Price · Currency is MYR 0.2400
0.00 (0.00%)
At close: Sep 4, 2025
T7 Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,490,200 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,619,500 |
| Sep 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,513,400 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,690,800 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,013,300 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 818,800 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,989,500 |
| Aug 25, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 6,978,200 |
| Aug 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,663,600 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,466,800 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 5,111,400 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 608,400 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,117,300 |
| Aug 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 4,350,100 |
| Aug 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,016,000 |
| Aug 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 816,000 |
| Aug 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,326,000 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,854,500 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,171,100 |
| Aug 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 2,522,000 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,124,900 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 2,072,300 |
| Aug 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,419,400 |
| Aug 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,047,200 |
| Jul 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,011,600 |
| Jul 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,167,800 |
| Jul 29, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 1,720,600 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,012,100 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 811,300 |
| Jul 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 2,318,000 |
| Jul 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 3,991,200 |
| Jul 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 6,432,700 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 4,436,100 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,436,900 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,193,100 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,214,700 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,758,900 |
| Jul 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 3,658,300 |
| Jul 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,855,600 |
| Jul 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,282,200 |
| Jul 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 2,593,600 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,421,200 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,834,700 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 4,992,700 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 833,800 |
| Jul 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 2,528,900 |
| Jul 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,455,700 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,819,200 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 703,600 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,711,700 |