T7 Global Berhad (KLSE:T7GLOBAL)
Malaysia
· Delayed Price · Currency is MYR 0.305
+0.005 (1.67%)
At close: Dec 5, 2025
T7 Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,161,100 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,768,400 |
| Sep 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 5,058,200 |
| Sep 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 7,881,200 |
| Sep 24, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 8,634,500 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 155,200 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,544,300 |
| Sep 19, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 4,733,400 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 4,064,200 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 6,690,400 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 4,372,900 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,243,800 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 5,765,800 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,084,400 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,705,700 |
| 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 |