CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.550	0.555	0.550	0.550	0.441	1,238,300
2023-11-14	0.550	0.555	0.545	0.550	0.441	1,534,400
2023-11-10	0.550	0.550	0.545	0.550	0.441	489,300
2023-11-09	0.555	0.555	0.550	0.555	0.445	236,400
2023-11-08	0.550	0.555	0.550	0.555	0.445	371,800
2023-11-07	0.550	0.555	0.550	0.550	0.441	3,657,000
2023-11-06	0.550	0.555	0.550	0.550	0.441	2,399,800
2023-11-03	0.550	0.555	0.550	0.550	0.441	1,137,300
2023-11-02	0.550	0.555	0.550	0.555	0.445	525,100
2023-11-01	0.550	0.550	0.545	0.550	0.441	815,900
2023-10-31	0.550	0.550	0.545	0.545	0.437	2,032,400
2023-10-30	0.550	0.555	0.545	0.550	0.441	1,945,200
2023-10-27	0.550	0.555	0.550	0.555	0.445	421,500
2023-10-26	0.560	0.565	0.545	0.555	0.445	3,782,400
2023-10-25	0.560	0.575	0.560	0.560	0.449	2,379,700
2023-10-24	0.550	0.560	0.550	0.560	0.449	2,309,600
2023-10-23	0.550	0.555	0.550	0.550	0.441	1,427,500
2023-10-20	0.550	0.555	0.545	0.555	0.445	1,651,900
2023-10-19	0.555	0.555	0.545	0.550	0.441	1,167,100
2023-10-18	0.550	0.555	0.545	0.550	0.441	3,061,400
2023-10-17	0.545	0.550	0.545	0.550	0.441	253,900
2023-10-16	0.545	0.550	0.545	0.550	0.441	1,373,800
2023-10-13	0.545	0.550	0.545	0.550	0.441	1,793,100
2023-10-12	0.545	0.550	0.545	0.545	0.437	463,800
2023-10-11	0.545	0.550	0.545	0.550	0.441	1,916,700
2023-10-10	0.540	0.545	0.540	0.540	0.433	1,854,700
2023-10-09	0.545	0.545	0.540	0.540	0.433	596,300
2023-10-06	0.540	0.545	0.540	0.545	0.437	5,047,400
2023-10-05	0.545	0.550	0.540	0.545	0.437	2,023,300
2023-10-04	0.545	0.550	0.540	0.545	0.437	1,504,900
2023-10-03	0.555	0.555	0.535	0.545	0.437	8,308,800
2023-10-02	0.550	0.555	0.545	0.550	0.441	2,426,600
2023-09-29	0.545	0.550	0.545	0.550	0.441	1,104,300
2023-09-27	0.545	0.550	0.545	0.550	0.441	1,351,700
2023-09-26	0.545	0.550	0.545	0.545	0.437	773,200
2023-09-25	0.550	0.550	0.540	0.545	0.437	2,944,200
2023-09-22	0.545	0.550	0.540	0.550	0.441	1,122,100
2023-09-21	0.545	0.545	0.540	0.545	0.437	772,100
2023-09-20	0.545	0.550	0.540	0.545	0.437	5,821,000
2023-09-19	0.545	0.545	0.540	0.540	0.433	1,196,400
2023-09-18	0.550	0.550	0.545	0.550	0.441	1,071,800
2023-09-15	0.545	0.550	0.540	0.550	0.441	773,400
2023-09-14	0.545	0.550	0.540	0.550	0.441	752,900
2023-09-13	0.550	0.550	0.540	0.545	0.437	1,749,100
2023-09-12	0.545	0.550	0.545	0.550	0.441	827,100
2023-09-11	0.550	0.555	0.545	0.545	0.437	1,493,100
2023-09-08	0.550	0.555	0.545	0.550	0.441	1,473,400
2023-09-07	0.550	0.550	0.540	0.550	0.441	1,854,000
2023-09-06	0.545	0.550	0.540	0.545	0.437	3,308,700
2023-09-05	0.555	0.560	0.540	0.540	0.433	3,634,600
2023-09-04	0.550	0.560	0.545	0.550	0.441	2,964,400
2023-09-01	0.530	0.545	0.530	0.545	0.437	1,666,300
2023-08-30	0.530	0.535	0.520	0.530	0.425	12,369,000
2023-08-29	0.530	0.530	0.525	0.530	0.425	1,381,800
2023-08-28	0.530	0.530	0.525	0.530	0.425	172,700
2023-08-25	0.525	0.530	0.520	0.525	0.421	485,200
2023-08-24	0.525	0.530	0.525	0.530	0.425	269,600
2023-08-23	0.525	0.525	0.520	0.525	0.421	311,000
2023-08-22	0.525	0.525	0.520	0.525	0.421	207,000
2023-08-21	0.525	0.525	0.520	0.525	0.421	571,300

← NewerPage 13 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.