CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.645	0.650	0.645	0.645	0.517	1,879,600
2024-02-13	0.640	0.645	0.630	0.645	0.517	1,925,700
2024-02-09	0.640	0.640	0.630	0.640	0.513	1,214,500
2024-02-08	0.625	0.640	0.625	0.640	0.513	6,813,700
2024-02-07	0.620	0.630	0.610	0.625	0.501	4,198,900
2024-02-06	0.605	0.620	0.595	0.615	0.493	3,033,900
2024-02-05	0.610	0.615	0.595	0.605	0.485	5,434,800
2024-02-02	0.590	0.615	0.585	0.610	0.489	16,430,199
2024-01-31	0.585	0.590	0.580	0.585	0.469	11,912,300
2024-01-30	0.575	0.575	0.565	0.570	0.457	3,011,100
2024-01-29	0.565	0.575	0.565	0.575	0.461	1,130,600
2024-01-26	0.560	0.570	0.560	0.570	0.457	865,600
2024-01-24	0.565	0.565	0.560	0.560	0.449	420,800
2024-01-23	0.565	0.565	0.560	0.565	0.453	259,400
2024-01-22	0.565	0.565	0.560	0.565	0.453	210,800
2024-01-19	0.560	0.565	0.560	0.565	0.453	521,300
2024-01-18	0.570	0.575	0.560	0.560	0.449	2,103,400
2024-01-17	0.570	0.575	0.565	0.575	0.461	732,600
2024-01-16	0.575	0.575	0.570	0.570	0.457	569,100
2024-01-15	0.575	0.575	0.570	0.575	0.461	520,000
2024-01-12	0.575	0.575	0.570	0.575	0.461	349,300
2024-01-11	0.570	0.575	0.570	0.575	0.461	474,300
2024-01-10	0.570	0.575	0.565	0.575	0.461	1,003,700
2024-01-09	0.570	0.570	0.565	0.570	0.457	581,900
2024-01-08	0.565	0.570	0.560	0.570	0.457	811,200
2024-01-05	0.560	0.570	0.560	0.565	0.453	1,116,500
2024-01-04	0.560	0.565	0.560	0.565	0.453	389,000
2024-01-03	0.555	0.565	0.555	0.565	0.453	784,800
2024-01-02	0.560	0.560	0.555	0.555	0.445	373,300
2023-12-29	0.565	0.565	0.555	0.560	0.449	683,300
2023-12-28	0.560	0.565	0.555	0.565	0.453	1,527,500
2023-12-27	0.555	0.560	0.550	0.560	0.449	1,594,200
2023-12-26	0.560	0.560	0.555	0.560	0.449	83,500
2023-12-22	0.555	0.560	0.555	0.560	0.449	164,500
2023-12-21	0.555	0.560	0.550	0.555	0.445	276,100
2023-12-20	0.555	0.560	0.550	0.560	0.449	442,100
2023-12-19	0.555	0.555	0.550	0.555	0.445	245,900
2023-12-18	0.545	0.555	0.545	0.555	0.445	1,110,800
2023-12-15	0.550	0.555	0.545	0.545	0.437	3,709,100
2023-12-14	0.550	0.555	0.545	0.550	0.441	1,540,300
2023-12-13	0.550	0.555	0.545	0.550	0.441	2,280,500
2023-12-12	0.550	0.555	0.545	0.550	0.441	952,400
2023-12-11	0.555	0.560	0.545	0.550	0.441	4,519,600
2023-12-08	0.555	0.560	0.555	0.555	0.445	980,100
2023-12-07	0.555	0.560	0.555	0.555	0.445	687,700
2023-12-06	0.560	0.565	0.555	0.560	0.449	176,400
2023-12-05	0.555	0.565	0.555	0.560	0.449	1,161,500
2023-12-04	0.555	0.560	0.555	0.555	0.445	5,165,400
2023-12-01	0.555	0.560	0.555	0.555	0.445	542,500
2023-11-30	0.560	0.560	0.555	0.560	0.449	2,545,700
2023-11-29	0.560	0.560	0.555	0.560	0.449	152,100
2023-11-28	0.555	0.560	0.555	0.560	0.449	392,500
2023-11-27	0.560	0.565	0.555	0.555	0.445	815,200
2023-11-24	0.555	0.560	0.555	0.560	0.449	2,659,200
2023-11-23	0.560	0.560	0.555	0.560	0.449	2,220,000
2023-11-22	0.555	0.560	0.550	0.555	0.445	3,193,500
2023-11-21	0.560	0.560	0.555	0.560	0.449	222,100
2023-11-20	0.560	0.560	0.555	0.560	0.449	740,300
2023-11-17	0.555	0.560	0.550	0.560	0.449	1,630,400
2023-11-16	0.550	0.555	0.550	0.555	0.445	1,244,600

← NewerPage 12 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.