Skip to main content
7-Eleven Malaysia Holdings Berhad (KLSE:SEM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.000
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:SEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.002.001.992.002.001.01%36,000
Apr 24, 20261.981.981.981.981.98-2,200
Apr 23, 20261.991.991.961.981.98-0.50%34,900
Apr 22, 20261.991.991.981.991.990.51%7,800
Apr 21, 20261.991.991.981.981.98-1.00%8,900
Apr 20, 20261.992.001.982.002.000.50%3,500
Apr 17, 20261.991.991.991.991.99-100
Apr 14, 20261.991.991.991.991.99-1,000
Apr 10, 20261.991.991.991.991.99-0.50%5,000
Apr 9, 20261.992.001.932.002.00-13,300
Apr 8, 20261.992.001.992.002.00-1,000
Apr 7, 20261.982.001.982.002.000.50%4,500
Apr 6, 20261.991.991.991.991.99-1,000
Apr 3, 20261.982.001.911.991.990.51%79,300
Apr 2, 20261.981.981.981.981.98-0.50%400
Apr 1, 20261.991.991.991.991.99-2,500
Mar 30, 20261.991.991.991.991.99-1,000
Mar 27, 20261.981.991.981.991.99-10,500
Mar 26, 20261.991.991.991.991.99-800
Mar 25, 20261.991.991.991.991.99-300
Mar 24, 20261.991.991.991.991.99-2,000
Mar 19, 20261.991.991.991.991.99-600
Mar 18, 20261.991.991.991.991.99-1,500
Mar 17, 20261.981.991.981.991.99-0.50%22,400
Mar 16, 20262.002.002.002.002.000.50%100
Mar 13, 20261.991.991.991.991.99-100
Mar 12, 20261.991.991.991.991.99-0.50%5,100
Mar 10, 20262.002.002.002.002.000.50%100
Mar 9, 20261.991.991.981.991.99-0.50%3,400
Mar 6, 20261.992.001.982.002.000.50%4,000
Mar 2, 20261.991.991.991.991.99-800
Feb 27, 20261.991.991.991.991.99-0.50%500
Feb 26, 20261.982.001.982.002.00-3,000
Feb 25, 20261.992.001.992.002.00-2,100
Feb 24, 20262.002.002.002.002.00-200
Feb 23, 20261.992.001.992.002.000.50%900
Feb 20, 20261.991.991.991.991.99-25,200
Feb 10, 20261.991.991.991.991.99-200
Feb 9, 20261.992.001.981.991.99-7,800
Feb 6, 20261.991.991.991.991.99-5,100
Feb 4, 20261.991.991.991.991.99-4,100
Feb 3, 20261.991.991.991.991.99-0.50%15,000
Jan 30, 20261.992.001.982.002.00-9,000
Jan 29, 20261.992.001.992.002.00-2,000
Jan 28, 20261.992.001.992.002.00-4,000
Jan 27, 20261.992.001.992.002.00-3,000
Jan 26, 20262.002.001.982.002.000.50%7,200
Jan 23, 20261.992.001.981.991.99-0.50%10,000
Jan 22, 20261.992.001.992.002.000.50%1,000
Jan 21, 20261.981.991.971.991.990.51%5,100
Jan 20, 20261.981.991.961.981.98-1.00%33,100
Jan 19, 20261.992.001.992.002.00-1,200
Jan 16, 20261.992.001.992.002.000.50%2,000
Jan 15, 20261.992.001.971.991.99-0.50%15,800
Jan 14, 20261.992.001.982.002.00-7,000
Jan 13, 20262.002.002.002.002.00-300
Jan 12, 20262.002.001.962.002.00-28,500
Jan 9, 20261.992.001.992.002.00-7,900
Jan 8, 20261.992.001.982.002.00-7,700
Jan 7, 20261.992.001.992.002.00-5,500
Jan 6, 20261.992.001.992.002.00-1,500
Jan 5, 20262.002.002.002.002.00-1,700
Jan 2, 20262.002.002.002.002.001.01%1,500
Dec 31, 20252.002.001.981.981.98-1.00%3,000
Dec 30, 20252.022.022.002.002.00-0.99%2,400
Dec 29, 20252.002.021.972.022.021.00%6,100
Dec 24, 20252.002.001.972.002.00-14,600
Dec 23, 20252.002.002.002.002.00-0.99%1,000
Dec 22, 20252.002.022.002.022.021.00%200
Dec 18, 20252.002.002.002.002.00-100
Dec 17, 20252.002.002.002.002.00-2,000
Dec 16, 20252.002.002.002.002.00-100
Dec 12, 20252.002.001.992.002.00-2,400
Dec 11, 20252.002.002.002.002.00-1,000
Dec 10, 20252.002.002.002.002.00-500
Dec 9, 20252.002.002.002.002.00-300
Dec 8, 20252.002.002.002.002.00-100
Dec 5, 20252.002.001.962.002.00-62,500
Dec 4, 20252.002.001.992.002.00-3,900
Dec 3, 20252.002.011.962.002.00-0.50%48,100
Dec 1, 20252.002.012.002.012.01-0.50%6,000
Nov 28, 20252.002.022.002.022.02-1,800
Nov 27, 20252.002.022.002.022.02-1,700
Nov 26, 20252.012.022.012.022.02-6,000
Nov 25, 20252.002.021.992.022.021.00%3,000
Nov 24, 20252.002.002.002.002.00-10,000
Nov 21, 20251.992.001.992.002.00-10,000
Nov 20, 20251.992.001.982.002.00-28,000
Nov 19, 20252.002.002.002.002.00-7,700
Nov 18, 20251.972.001.972.002.00-90,400
Nov 17, 20251.972.001.972.002.000.50%2,400
Nov 13, 20251.971.991.971.991.99-18,000
Nov 12, 20251.971.991.971.991.99-0.50%14,800
Nov 10, 20251.972.001.972.002.00-1,500
Nov 6, 20252.002.002.002.002.000.50%5,000
Nov 5, 20251.971.991.971.991.99-4,100
Nov 3, 20251.972.001.971.991.99-0.50%18,100
Oct 31, 20252.002.002.002.002.000.50%5,000
Oct 29, 20251.972.001.971.991.99-0.50%15,000