CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.645	0.650	0.645	0.645	0.535	557,000
2024-05-13	0.650	0.650	0.645	0.645	0.535	1,788,200
2024-05-10	0.650	0.655	0.645	0.650	0.539	1,059,100
2024-05-09	0.650	0.655	0.645	0.650	0.539	3,656,300
2024-05-08	0.655	0.655	0.650	0.650	0.539	1,124,100
2024-05-07	0.645	0.655	0.640	0.655	0.543	2,157,800
2024-05-06	0.645	0.650	0.640	0.645	0.535	2,976,900
2024-05-03	0.655	0.665	0.640	0.645	0.535	4,415,800
2024-05-02	0.645	0.660	0.645	0.660	0.547	1,767,900
2024-04-30	0.655	0.660	0.645	0.645	0.535	3,479,200
2024-04-29	0.665	0.670	0.655	0.660	0.547	1,366,000
2024-04-26	0.660	0.680	0.660	0.665	0.551	3,331,100
2024-04-25	0.635	0.665	0.630	0.660	0.547	10,622,300
2024-04-24	0.625	0.630	0.625	0.625	0.518	1,081,200
2024-04-23	0.625	0.630	0.620	0.625	0.518	889,000
2024-04-22	0.620	0.625	0.615	0.625	0.518	514,000
2024-04-19	0.630	0.630	0.610	0.615	0.510	4,242,200
2024-04-18	0.610	0.635	0.605	0.630	0.522	5,782,000
2024-04-17	0.615	0.615	0.605	0.610	0.506	1,033,900
2024-04-16	0.615	0.615	0.600	0.615	0.510	2,126,700
2024-04-15	0.625	0.625	0.615	0.615	0.510	3,750,600
2024-04-12	0.630	0.630	0.625	0.630	0.522	958,600
2024-04-09	0.630	0.635	0.625	0.630	0.522	735,500
2024-04-08	0.630	0.635	0.625	0.630	0.522	1,448,600
2024-04-05	0.630	0.630	0.625	0.630	0.522	2,606,000
2024-04-04	0.635	0.635	0.625	0.630	0.522	3,303,300
2024-04-03	0.630	0.635	0.625	0.630	0.522	554,400
2024-04-02	0.635	0.635	0.625	0.630	0.522	3,573,700
2024-04-01	0.635	0.635	0.630	0.635	0.526	914,400
2024-03-29	0.635	0.635	0.625	0.630	0.522	3,657,900
2024-03-27	0.630	0.635	0.625	0.630	0.522	4,089,400
2024-03-26	0.625	0.635	0.620	0.630	0.522	2,206,000
2024-03-25	0.630	0.630	0.615	0.625	0.518	8,614,000
2024-03-22	0.635	0.640	0.625	0.630	0.522	3,100,500
2024-03-21	0.640	0.640	0.635	0.635	0.526	1,363,500
2024-03-20	0.640	0.645	0.640	0.645	0.535	227,300
2024-03-19	0.640	0.645	0.640	0.645	0.535	298,700
2024-03-18	0.650	0.650	0.640	0.645	0.535	386,000
2024-03-15	0.645	0.650	0.645	0.650	0.539	1,159,100
2024-03-14	0.650	0.650	0.640	0.650	0.539	1,200,900
2024-03-13	0.650	0.650	0.645	0.650	0.539	2,885,900
2024-03-12	0.650	0.655	0.645	0.650	0.539	3,281,300
2024-03-11	0.640	0.660	0.640	0.645	0.535	4,040,200
2024-03-08	0.640	0.650	0.635	0.645	0.535	3,147,700
2024-03-07	0.635	0.640	0.630	0.640	0.530	2,207,100
2024-03-06	0.635	0.640	0.630	0.640	0.530	1,369,100
2024-03-05	0.630	0.640	0.630	0.635	0.526	2,147,900
2024-03-04	0.635	0.640	0.615	0.630	0.522	3,679,700
2024-03-01	0.635	0.640	0.630	0.640	0.530	1,078,400
2024-02-29	0.630	0.640	0.625	0.635	0.526	1,934,900
2024-02-28	0.635	0.635	0.620	0.630	0.522	3,446,200
2024-02-27	0.635	0.640	0.630	0.635	0.526	513,200
2024-02-26	0.645	0.645	0.625	0.635	0.526	2,828,000
2024-02-23	0.635	0.645	0.635	0.645	0.535	880,700
2024-02-22	0.630	0.645	0.630	0.640	0.530	1,792,900
2024-02-21	0.625	0.630	0.610	0.630	0.522	6,377,000
2024-02-20	0.650	0.650	0.640	0.650	0.521	3,007,000
2024-02-19	0.645	0.650	0.645	0.650	0.521	2,728,400
2024-02-16	0.645	0.650	0.645	0.650	0.521	1,441,500
2024-02-15	0.645	0.650	0.645	0.650	0.521	1,413,200

← NewerPage 11 of 21 · 1,227 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.