CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.525	0.530	0.520	0.520	0.417	633,400
2023-08-17	0.540	0.545	0.535	0.535	0.420	3,133,900
2023-08-16	0.540	0.545	0.535	0.540	0.424	673,300
2023-08-15	0.535	0.550	0.535	0.545	0.428	4,277,600
2023-08-14	0.530	0.540	0.525	0.535	0.420	2,119,800
2023-08-11	0.530	0.535	0.525	0.535	0.420	1,433,500
2023-08-10	0.535	0.535	0.525	0.530	0.416	1,317,000
2023-08-09	0.530	0.535	0.525	0.535	0.420	1,436,700
2023-08-08	0.530	0.530	0.525	0.530	0.416	1,920,500
2023-08-07	0.530	0.535	0.525	0.530	0.416	2,479,800
2023-08-04	0.530	0.530	0.525	0.530	0.416	555,100
2023-08-03	0.530	0.535	0.525	0.535	0.420	168,300
2023-08-02	0.535	0.535	0.525	0.530	0.416	415,600
2023-08-01	0.530	0.535	0.525	0.535	0.420	1,701,000
2023-07-31	0.535	0.540	0.525	0.530	0.416	2,044,200
2023-07-28	0.535	0.535	0.530	0.535	0.420	248,200
2023-07-27	0.540	0.540	0.525	0.535	0.420	1,619,300
2023-07-26	0.540	0.550	0.525	0.545	0.428	6,651,500
2023-07-25	0.515	0.540	0.515	0.540	0.424	3,905,900
2023-07-24	0.510	0.520	0.505	0.520	0.408	1,903,800
2023-07-21	0.510	0.510	0.500	0.510	0.400	838,500
2023-07-20	0.505	0.510	0.505	0.510	0.400	376,100
2023-07-18	0.510	0.510	0.505	0.505	0.396	166,200
2023-07-17	0.505	0.510	0.500	0.510	0.400	786,800
2023-07-14	0.505	0.505	0.500	0.505	0.396	1,290,400
2023-07-13	0.505	0.505	0.500	0.500	0.393	468,500
2023-07-12	0.505	0.505	0.500	0.500	0.393	981,600
2023-07-11	0.505	0.510	0.500	0.500	0.393	844,300
2023-07-10	0.505	0.505	0.500	0.500	0.393	399,800
2023-07-07	0.505	0.505	0.500	0.500	0.393	140,800
2023-07-06	0.500	0.505	0.500	0.505	0.396	271,800
2023-07-05	0.500	0.505	0.495	0.500	0.393	379,500
2023-07-04	0.500	0.500	0.490	0.495	0.389	694,500
2023-07-03	0.500	0.500	0.495	0.500	0.393	280,600
2023-06-30	0.500	0.500	0.490	0.500	0.393	3,258,600
2023-06-28	0.500	0.505	0.495	0.500	0.393	1,338,900
2023-06-27	0.505	0.505	0.495	0.500	0.393	536,400
2023-06-26	0.510	0.510	0.495	0.505	0.396	1,882,600
2023-06-23	0.500	0.510	0.500	0.510	0.400	212,100
2023-06-22	0.510	0.510	0.500	0.500	0.393	478,200
2023-06-21	0.505	0.505	0.500	0.505	0.396	338,200
2023-06-20	0.505	0.505	0.500	0.505	0.396	437,300
2023-06-19	0.505	0.505	0.500	0.500	0.393	638,400
2023-06-16	0.505	0.505	0.500	0.500	0.393	373,100
2023-06-15	0.510	0.510	0.500	0.500	0.393	1,605,100
2023-06-14	0.505	0.510	0.500	0.510	0.400	278,700
2023-06-13	0.505	0.505	0.500	0.500	0.393	1,713,800
2023-06-12	0.505	0.505	0.500	0.500	0.393	1,387,600
2023-06-09	0.505	0.505	0.500	0.505	0.396	487,200
2023-06-08	0.505	0.505	0.500	0.500	0.393	768,400
2023-06-07	0.505	0.505	0.500	0.500	0.393	1,080,200
2023-06-06	0.505	0.510	0.505	0.505	0.396	49,900
2023-06-02	0.505	0.505	0.500	0.505	0.396	92,300
2023-06-01	0.510	0.510	0.500	0.505	0.396	735,700
2023-05-31	0.505	0.510	0.505	0.505	0.396	546,600
2023-05-30	0.500	0.505	0.500	0.505	0.396	243,700
2023-05-29	0.500	0.505	0.500	0.500	0.393	169,800
2023-05-26	0.510	0.510	0.500	0.500	0.393	2,319,300
2023-05-25	0.505	0.505	0.505	0.505	0.396	194,200
2023-05-24	0.500	0.505	0.500	0.505	0.396	1,271,200

← NewerPage 14 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.