CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.665	0.670	0.660	0.665	0.551	425,800
2024-08-09	0.655	0.665	0.655	0.665	0.551	1,021,600
2024-08-08	0.650	0.655	0.645	0.655	0.543	669,400
2024-08-07	0.635	0.655	0.630	0.650	0.539	2,716,300
2024-08-06	0.630	0.635	0.620	0.630	0.522	4,219,700
2024-08-05	0.645	0.650	0.610	0.620	0.514	6,342,900
2024-08-02	0.660	0.660	0.650	0.650	0.539	2,417,700
2024-08-01	0.660	0.665	0.650	0.655	0.543	2,101,100
2024-07-31	0.660	0.665	0.655	0.660	0.547	894,100
2024-07-30	0.670	0.670	0.660	0.660	0.547	1,028,200
2024-07-29	0.670	0.670	0.660	0.670	0.555	1,096,400
2024-07-26	0.675	0.675	0.665	0.670	0.555	2,240,900
2024-07-25	0.665	0.675	0.665	0.675	0.559	1,831,000
2024-07-24	0.660	0.660	0.655	0.655	0.543	1,720,800
2024-07-23	0.655	0.660	0.655	0.655	0.543	168,100
2024-07-22	0.665	0.665	0.650	0.655	0.543	2,417,200
2024-07-19	0.660	0.665	0.660	0.660	0.547	318,400
2024-07-18	0.660	0.665	0.655	0.665	0.551	894,400
2024-07-17	0.660	0.665	0.655	0.655	0.543	2,135,700
2024-07-16	0.655	0.660	0.655	0.655	0.543	327,100
2024-07-15	0.660	0.670	0.655	0.655	0.543	2,425,500
2024-07-12	0.665	0.670	0.660	0.660	0.547	530,200
2024-07-11	0.665	0.670	0.660	0.665	0.551	2,128,300
2024-07-10	0.670	0.670	0.660	0.670	0.555	318,300
2024-07-09	0.660	0.665	0.660	0.665	0.551	505,400
2024-07-05	0.655	0.665	0.655	0.660	0.547	527,100
2024-07-04	0.665	0.670	0.655	0.655	0.543	4,494,900
2024-07-03	0.670	0.670	0.665	0.665	0.551	586,500
2024-07-02	0.670	0.670	0.665	0.670	0.555	224,300
2024-07-01	0.670	0.675	0.665	0.670	0.555	3,561,400
2024-06-28	0.675	0.675	0.670	0.675	0.559	412,100
2024-06-27	0.670	0.680	0.670	0.675	0.559	537,800
2024-06-26	0.675	0.675	0.670	0.670	0.555	273,000
2024-06-25	0.675	0.680	0.670	0.675	0.559	404,700
2024-06-24	0.675	0.685	0.670	0.680	0.564	1,449,300
2024-06-21	0.665	0.680	0.660	0.680	0.564	1,557,300
2024-06-20	0.675	0.675	0.665	0.665	0.551	1,146,600
2024-06-19	0.675	0.675	0.670	0.675	0.559	714,100
2024-06-18	0.675	0.680	0.670	0.675	0.559	754,700
2024-06-14	0.680	0.680	0.670	0.675	0.559	318,400
2024-06-13	0.675	0.680	0.675	0.680	0.564	607,100
2024-06-12	0.680	0.680	0.665	0.675	0.559	2,254,300
2024-06-11	0.665	0.680	0.665	0.680	0.564	1,882,400
2024-06-10	0.665	0.665	0.655	0.665	0.551	5,351,800
2024-06-07	0.670	0.675	0.655	0.660	0.547	8,014,000
2024-06-06	0.670	0.680	0.665	0.670	0.555	2,276,500
2024-06-05	0.675	0.675	0.665	0.665	0.551	2,257,200
2024-06-04	0.670	0.675	0.665	0.675	0.559	1,761,800
2024-05-31	0.670	0.680	0.665	0.680	0.564	1,536,000
2024-05-30	0.685	0.685	0.665	0.670	0.555	5,245,800
2024-05-29	0.670	0.695	0.670	0.690	0.572	4,860,500
2024-05-28	0.670	0.675	0.665	0.670	0.555	1,336,000
2024-05-27	0.675	0.675	0.665	0.670	0.555	1,093,600
2024-05-24	0.675	0.675	0.665	0.675	0.559	497,700
2024-05-23	0.670	0.680	0.665	0.675	0.559	4,414,600
2024-05-21	0.655	0.680	0.655	0.670	0.555	10,676,300
2024-05-20	0.650	0.655	0.645	0.650	0.539	4,458,600
2024-05-17	0.650	0.655	0.645	0.650	0.539	1,582,400
2024-05-16	0.650	0.650	0.645	0.650	0.539	573,200
2024-05-15	0.645	0.650	0.640	0.645	0.535	792,500

← NewerPage 10 of 21 · 1,230 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.