CapitaLand Malaysia Mall Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.555	0.555	0.545	0.550	0.550	465,400
2026-10-16	0.555	0.555	0.550	0.555	0.555	361,400
2026-10-15	0.545	0.555	0.545	0.555	0.555	425,300
2026-10-14	0.545	0.550	0.545	0.545	0.545	322,400
2026-10-13	0.550	0.550	0.540	0.545	0.545	1,659,100
2026-10-12	0.555	0.555	0.540	0.545	0.545	3,769,700
2026-10-09	0.555	0.555	0.550	0.555	0.555	2,395,200
2026-10-08	0.560	0.560	0.550	0.550	0.550	1,363,100
2026-10-07	0.560	0.565	0.555	0.560	0.560	1,297,700
2026-10-06	0.570	0.570	0.560	0.560	0.560	751,900
2026-10-05	0.555	0.570	0.555	0.565	0.565	1,106,800
2026-10-02	0.565	0.565	0.550	0.555	0.555	4,680,000
2026-10-01	0.565	0.570	0.560	0.565	0.565	1,444,700
2026-09-30	0.575	0.575	0.565	0.565	0.565	1,273,200
2026-09-29	0.575	0.580	0.570	0.575	0.575	2,849,800
2026-09-28	0.580	0.585	0.575	0.575	0.575	1,167,900
2026-09-25	0.585	0.585	0.575	0.580	0.580	3,683,600
2026-09-24	0.590	0.590	0.580	0.585	0.585	979,400
2026-09-23	0.595	0.595	0.585	0.585	0.585	1,867,600
2026-09-22	0.595	0.600	0.590	0.595	0.595	526,000
2026-09-21	0.600	0.605	0.590	0.600	0.600	1,375,400
2026-09-18	0.585	0.685	0.580	0.600	0.600	32,046,600
2026-09-17	0.585	0.590	0.575	0.580	0.580	8,200,400
2026-09-16	0.585	0.585	0.585	0.585	0.585	0
2026-09-15	0.590	0.605	0.585	0.585	0.585	8,761,200
2026-09-14	0.590	0.595	0.590	0.590	0.590	1,990,700
2026-09-11	0.590	0.595	0.585	0.590	0.590	4,940,000
2026-09-10	0.590	0.595	0.585	0.585	0.585	2,233,400
2026-09-09	0.590	0.595	0.585	0.590	0.590	1,532,000
2026-09-08	0.590	0.590	0.585	0.590	0.590	1,392,400
2026-09-07	0.585	0.590	0.585	0.590	0.590	495,300
2026-09-04	0.580	0.585	0.580	0.585	0.585	1,036,200
2026-09-03	0.585	0.585	0.580	0.580	0.580	1,548,400
2026-09-02	0.580	0.585	0.580	0.585	0.585	1,352,500
2026-09-01	0.590	0.590	0.580	0.580	0.580	1,770,500
2026-08-31	0.590	0.590	0.590	0.590	0.590	0
2026-08-28	0.590	0.595	0.585	0.590	0.590	2,360,900
2026-08-27	0.590	0.595	0.590	0.590	0.590	2,024,900
2026-08-26	0.590	0.595	0.590	0.590	0.590	439,700
2026-08-25	0.590	0.590	0.590	0.590	0.590	0
2026-08-24	0.595	0.595	0.590	0.590	0.590	727,200
2026-08-21	0.590	0.595	0.590	0.590	0.590	547,100
2026-08-20	0.595	0.600	0.590	0.595	0.595	560,700
2026-08-19	0.600	0.600	0.590	0.595	0.595	466,900
2026-08-18	0.590	0.600	0.585	0.600	0.600	2,530,200
2026-08-17	0.610	0.610	0.605	0.610	0.584	2,070,800
2026-08-14	0.610	0.610	0.605	0.610	0.584	705,700
2026-08-13	0.610	0.610	0.605	0.605	0.579	1,947,200
2026-08-12	0.610	0.615	0.605	0.605	0.579	1,446,700
2026-08-11	0.615	0.615	0.605	0.610	0.584	4,051,600
2026-08-10	0.615	0.615	0.610	0.615	0.588	1,346,500
2026-08-07	0.615	0.615	0.610	0.615	0.588	419,500
2026-08-06	0.610	0.615	0.610	0.615	0.588	1,577,200
2026-08-05	0.610	0.615	0.605	0.610	0.584	1,896,800
2026-08-04	0.615	0.615	0.605	0.610	0.584	3,796,500
2026-08-03	0.615	0.615	0.610	0.610	0.584	1,180,600
2026-07-31	0.615	0.620	0.610	0.615	0.588	4,998,500
2026-07-30	0.610	0.615	0.610	0.615	0.588	1,562,700
2026-07-29	0.615	0.615	0.610	0.610	0.584	1,950,000
2026-07-28	0.615	0.620	0.615	0.620	0.593	3,064,300

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0265 MYR
2026-02-20	0.0191 MYR
2025-08-05	0.0047 MYR
2025-08-04	0.0246 MYR
2025-02-12	0.0229 MYR
2024-08-15	0.0233 MYR
2024-02-21	0.0210 MYR
2023-08-18	0.0114 MYR
2023-03-08	0.0074 MYR
2023-02-07	0.0005 MYR
2022-08-12	0.0192 MYR
2022-02-22	0.0072 MYR
2021-08-17	0.0084 MYR
2021-02-16	0.0023 MYR
2020-09-04	0.0017 MYR
2020-02-06	0.0244 MYR
2019-08-08	0.0310 MYR
2019-02-13	0.0314 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.