Skip to main content
T7 Global Berhad (KLSE:T7GLOBAL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.275
-0.005 (-1.79%)
At close: Apr 28, 2026

T7 Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.280.280.270.280.28-1.79%618,300
Apr 27, 20260.280.280.270.280.28-372,500
Apr 24, 20260.280.280.270.280.281.82%727,800
Apr 23, 20260.280.280.280.280.28-1.79%102,600
Apr 22, 20260.280.280.280.280.28-215,300
Apr 21, 20260.270.280.270.280.28-668,400
Apr 20, 20260.280.280.280.280.28-61,000
Apr 17, 20260.280.280.280.280.28-62,100
Apr 16, 20260.280.290.280.280.28-743,200
Apr 15, 20260.280.290.270.280.28-1,468,400
Apr 14, 20260.270.290.270.280.283.70%1,456,100
Apr 13, 20260.260.270.260.270.275.88%660,400
Apr 10, 20260.250.260.250.260.264.08%752,500
Apr 9, 20260.260.260.250.250.25-2.00%1,171,900
Apr 8, 20260.260.260.250.250.25-1.96%475,500
Apr 7, 20260.260.260.260.260.26-1.92%104,000
Apr 6, 20260.260.260.250.260.261.96%420,800
Apr 3, 20260.260.260.260.260.26-733,800
Apr 2, 20260.250.260.250.260.26-171,900
Apr 1, 20260.260.260.250.260.26-93,600
Mar 31, 20260.260.260.260.260.26-1.92%529,400
Mar 30, 20260.260.270.260.260.26-1.89%443,600
Mar 27, 20260.270.270.260.270.27-385,000
Mar 26, 20260.260.270.260.270.271.92%637,300
Mar 25, 20260.260.260.260.260.26-225,200
Mar 24, 20260.260.260.250.260.26-956,100
Mar 19, 20260.260.260.260.260.26-410,500
Mar 18, 20260.270.270.260.260.26-1.89%646,200
Mar 17, 20260.260.270.260.270.27-191,400
Mar 16, 20260.270.270.260.270.271.92%319,700
Mar 13, 20260.260.270.260.260.26-596,400
Mar 12, 20260.270.270.260.260.26-1.89%387,100
Mar 11, 20260.270.270.260.270.27-1.85%1,947,700
Mar 10, 20260.260.270.250.270.271.89%1,520,700
Mar 9, 20260.270.280.260.270.271.92%2,212,500
Mar 6, 20260.250.270.240.260.261.96%3,394,500
Mar 5, 20260.260.270.250.260.26-3.77%1,440,500
Mar 4, 20260.280.280.260.270.27-1.85%3,809,200
Mar 3, 20260.280.280.270.270.27-4,260,300
Mar 2, 20260.270.290.270.270.27-3,684,700
Feb 27, 20260.270.270.260.270.27-628,000
Feb 26, 20260.270.280.270.270.27-1.82%916,200
Feb 25, 20260.280.280.270.280.28-133,300
Feb 24, 20260.280.280.280.280.28-212,500
Feb 23, 20260.280.280.270.280.28-2,439,300
Feb 20, 20260.280.280.270.280.28-821,000
Feb 19, 20260.280.280.270.280.281.85%955,200
Feb 16, 20260.270.280.260.270.27-1.82%705,300
Feb 13, 20260.280.280.270.280.28-1.79%963,900
Feb 12, 20260.280.280.280.280.28-87,400
Feb 11, 20260.290.290.280.280.28-1.75%670,700
Feb 10, 20260.290.290.290.290.29-314,000
Feb 9, 20260.290.290.280.290.29-1,621,500
Feb 6, 20260.280.290.280.290.291.79%428,200
Feb 5, 20260.290.290.280.280.28-1.75%1,150,900
Feb 4, 20260.300.300.280.290.29-1.72%1,307,400
Feb 3, 20260.290.300.290.290.29-165,100
Jan 30, 20260.300.310.290.290.29-3.33%2,004,200
Jan 29, 20260.310.310.290.300.30-3.23%3,642,000
Jan 28, 20260.320.320.310.310.31-1,032,400
Jan 27, 20260.310.330.310.310.31-1.59%463,000
Jan 26, 20260.310.330.310.320.321.61%457,300
Jan 23, 20260.310.320.310.310.31-1.59%1,651,000
Jan 22, 20260.320.320.310.320.321.61%630,900
Jan 21, 20260.330.330.310.310.31-6.06%996,500
Jan 20, 20260.330.330.320.330.33-66,400
Jan 19, 20260.320.330.310.330.334.76%457,000
Jan 16, 20260.330.330.320.320.32-4.55%549,700
Jan 15, 20260.340.350.330.330.33-1.49%1,491,800
Jan 14, 20260.330.350.330.340.341.52%1,647,500
Jan 13, 20260.310.330.310.330.336.45%2,236,700
Jan 12, 20260.310.320.310.310.31-1,739,000
Jan 9, 20260.300.320.300.310.313.33%3,474,100
Jan 8, 20260.290.300.290.300.301.69%1,646,200
Jan 7, 20260.280.300.280.300.305.36%1,162,000
Jan 6, 20260.280.290.280.280.28-1.75%537,600
Jan 5, 20260.290.300.280.290.29-3.39%1,665,300
Jan 2, 20260.300.300.290.300.30-522,200
Dec 31, 20250.300.300.290.300.30-1.67%537,100
Dec 30, 20250.300.310.300.300.30-1.64%1,420,500
Dec 29, 20250.290.310.290.310.313.39%453,200
Dec 26, 20250.300.300.290.300.30-183,100
Dec 24, 20250.300.300.300.300.30-176,800
Dec 23, 20250.300.300.290.300.30-379,400
Dec 22, 20250.300.300.300.300.30-244,100
Dec 19, 20250.300.300.290.300.30-886,300
Dec 18, 20250.300.300.290.300.30-868,200
Dec 17, 20250.300.300.290.300.30-2,380,400
Dec 16, 20250.290.300.290.300.30-2,109,900
Dec 15, 20250.280.300.280.300.303.51%3,926,100
Dec 12, 20250.300.300.290.290.29-3.39%3,668,700
Dec 11, 20250.300.300.290.300.30-2,523,500
Dec 10, 20250.300.300.290.300.30-1.67%5,630,500
Dec 9, 20250.300.310.290.300.30-3,291,600
Dec 8, 20250.300.300.300.300.30-1.64%908,900
Dec 5, 20250.300.310.300.310.311.67%3,099,700
Dec 4, 20250.300.310.300.300.30-1.64%2,602,000
Dec 3, 20250.310.310.300.310.31-3,841,600
Dec 2, 20250.310.320.300.310.31-3,059,000
Dec 1, 20250.300.310.290.310.311.67%6,447,500