Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,273.95 -65.11 (-4.86%)
7-Eleven Malaysia Holdings Berhad (5250.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:39PM MYT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.9900 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 88,500 |
| 29 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 6,000 |
| 26 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 15,000 |
| 25 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 100 |
| 24 Apr 2024 | 1.9800 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 14,400 |
| 23 Apr 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 77,500 |
| 22 Apr 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 24,900 |
| 19 Apr 2024 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 30,400 |
| 18 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 17 Apr 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 14,000 |
| 16 Apr 2024 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | 11,100 |
| 15 Apr 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 20,400 |
| 12 Apr 2024 | 2.0000 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 51,000 |
| 09 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 5,100 |
| 08 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 9,400 |
| 05 Apr 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 49,600 |
| 04 Apr 2024 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 18,100 |
| 03 Apr 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 5,200 |
| 02 Apr 2024 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 10,400 |
| 01 Apr 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9900 | 1.9900 | 18,500 |
| 29 Mar 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 49,700 |
| 27 Mar 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 3,200 |
| 26 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2,000 |
| 25 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2,300 |
| 22 Mar 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 21,800 |
| 21 Mar 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 11,300 |
| 20 Mar 2024 | 1.9900 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 36,500 |
| 19 Mar 2024 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 15,500 |
| 18 Mar 2024 | 1.9700 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 69,600 |
| 15 Mar 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 7,000 |
| 14 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 13 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
| 12 Mar 2024 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 11,100 |
| 11 Mar 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 4,600 |
| 08 Mar 2024 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 64,300 |
| 07 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
| 06 Mar 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 18,100 |
| 05 Mar 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 21,200 |
| 04 Mar 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 9,000 |
| 01 Mar 2024 | 2.0100 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 77,900 |
| 29 Feb 2024 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 23,200 |
| 28 Feb 2024 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 19,100 |
| 27 Feb 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 3,600 |
| 26 Feb 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 700 |
| 23 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
| 22 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 3,600 |
| 21 Feb 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 5,500 |
| 20 Feb 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 5,100 |
| 19 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,900 |
| 16 Feb 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 10,200 |
| 15 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 14 Feb 2024 | 1.9700 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 19,200 |
| 13 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 09 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 500 |
| 08 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 23,000 |
| 07 Feb 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 8,100 |
| 06 Feb 2024 | 2.0000 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 8,300 |
| 05 Feb 2024 | 1.9600 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 50,000 |
| 02 Feb 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 23,700 |
| 31 Jan 2024 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 23,700 |
| 30 Jan 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 11,000 |
| 29 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 26 Jan 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 16,700 |
| 24 Jan 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 400 |
| 23 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2,700 |
| 22 Jan 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 2,200 |
| 19 Jan 2024 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 6,700 |
| 18 Jan 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 300 |
| 17 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 2,000 |
| 16 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 15 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 12 Jan 2024 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 5,600 |
| 11 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 200 |
| 10 Jan 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9800 | 1.9800 | 1,100 |
| 09 Jan 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.9700 | 700 |
| 08 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 5,100 |
| 05 Jan 2024 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 115,000 |
| 04 Jan 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 38,900 |
| 03 Jan 2024 | 1.9700 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 19,700 |
| 02 Jan 2024 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | 1.9700 | 3,000 |
| 29 Dec 2023 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 25,700 |
| 28 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1,100 |
| 27 Dec 2023 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | 1.9700 | 14,800 |
| 26 Dec 2023 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9600 | 5,200 |
| 22 Dec 2023 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 165,400 |
| 21 Dec 2023 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 9,500 |
| 20 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 100 |
| 19 Dec 2023 | 1.9600 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 7,100 |
| 18 Dec 2023 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | 5,200 |
| 15 Dec 2023 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 259,200 |
| 14 Dec 2023 | 1.9400 | 1.9500 | 1.9300 | 1.9500 | 1.9500 | 96,000 |
| 13 Dec 2023 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 22,000 |
| 12 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 12,800 |
| 11 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 11,800 |
| 08 Dec 2023 | 1.9600 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 109,100 |
| 07 Dec 2023 | 1.9500 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 59,000 |
| 06 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 20,000 |
| 05 Dec 2023 | 1.9500 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 122,000 |
| 04 Dec 2023 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.9400 | 80,500 |
| 01 Dec 2023 | 1.9600 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 113,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.