CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.505	0.505	0.500	0.500	0.393	516,800
2023-05-22	0.510	0.510	0.500	0.500	0.393	917,700
2023-05-19	0.505	0.510	0.500	0.505	0.396	325,000
2023-05-18	0.510	0.510	0.500	0.505	0.396	3,027,700
2023-05-17	0.505	0.505	0.500	0.505	0.396	1,799,100
2023-05-16	0.510	0.510	0.500	0.500	0.393	1,317,700
2023-05-15	0.505	0.510	0.505	0.510	0.400	477,000
2023-05-12	0.505	0.510	0.505	0.505	0.396	202,100
2023-05-11	0.510	0.510	0.505	0.505	0.396	574,700
2023-05-10	0.510	0.515	0.505	0.505	0.396	170,100
2023-05-09	0.510	0.515	0.505	0.510	0.400	885,200
2023-05-08	0.510	0.515	0.505	0.505	0.396	753,000
2023-05-05	0.510	0.520	0.505	0.510	0.400	698,400
2023-05-03	0.515	0.520	0.510	0.510	0.400	1,178,800
2023-05-02	0.515	0.520	0.510	0.510	0.400	1,394,700
2023-04-28	0.510	0.520	0.510	0.515	0.404	718,700
2023-04-27	0.510	0.520	0.510	0.520	0.408	417,600
2023-04-26	0.515	0.520	0.510	0.515	0.404	260,900
2023-04-25	0.520	0.520	0.515	0.515	0.404	890,600
2023-04-20	0.520	0.520	0.515	0.515	0.404	601,100
2023-04-19	0.520	0.520	0.515	0.515	0.404	374,100
2023-04-18	0.515	0.520	0.515	0.520	0.408	278,300
2023-04-17	0.520	0.525	0.515	0.515	0.404	773,100
2023-04-14	0.520	0.525	0.515	0.520	0.408	247,600
2023-04-13	0.520	0.520	0.515	0.520	0.408	164,400
2023-04-12	0.520	0.520	0.515	0.520	0.408	344,500
2023-04-11	0.520	0.525	0.515	0.515	0.404	936,400
2023-04-10	0.525	0.525	0.520	0.520	0.408	1,199,300
2023-04-07	0.525	0.525	0.520	0.525	0.412	320,400
2023-04-06	0.525	0.525	0.515	0.520	0.408	2,112,800
2023-04-05	0.520	0.525	0.520	0.525	0.412	314,800
2023-04-04	0.525	0.530	0.520	0.520	0.408	1,206,200
2023-04-03	0.520	0.535	0.520	0.525	0.412	1,234,700
2023-03-31	0.520	0.520	0.515	0.520	0.408	2,115,400
2023-03-30	0.515	0.520	0.515	0.515	0.404	1,074,600
2023-03-29	0.510	0.515	0.505	0.515	0.404	857,300
2023-03-28	0.510	0.510	0.505	0.505	0.396	466,300
2023-03-27	0.510	0.515	0.505	0.510	0.400	316,300
2023-03-24	0.515	0.515	0.505	0.510	0.400	657,400
2023-03-23	0.500	0.515	0.500	0.515	0.404	1,883,900
2023-03-22	0.500	0.505	0.500	0.500	0.393	1,577,900
2023-03-21	0.500	0.500	0.495	0.500	0.393	2,290,100
2023-03-20	0.500	0.500	0.495	0.495	0.389	11,552,100
2023-03-17	0.500	0.500	0.495	0.500	0.393	2,049,100
2023-03-16	0.500	0.505	0.495	0.500	0.393	418,400
2023-03-15	0.500	0.505	0.495	0.495	0.389	1,956,800
2023-03-14	0.505	0.505	0.490	0.495	0.389	5,382,200
2023-03-13	0.520	0.520	0.500	0.505	0.396	3,823,000
2023-03-10	0.515	0.520	0.515	0.520	0.408	304,000
2023-03-09	0.525	0.525	0.515	0.515	0.404	3,192,600
2023-03-08	0.525	0.530	0.515	0.525	0.412	1,185,500
2023-03-07	0.530	0.530	0.525	0.530	0.410	1,075,800
2023-03-06	0.535	0.535	0.525	0.530	0.410	1,525,000
2023-03-03	0.535	0.535	0.530	0.535	0.414	283,900
2023-03-02	0.530	0.535	0.530	0.530	0.410	1,036,200
2023-03-01	0.535	0.535	0.530	0.530	0.410	1,244,400
2023-02-28	0.540	0.540	0.530	0.535	0.414	778,100
2023-02-27	0.535	0.545	0.530	0.540	0.418	1,247,800
2023-02-24	0.535	0.540	0.530	0.530	0.410	1,129,100
2023-02-23	0.540	0.540	0.530	0.530	0.410	3,819,800

← NewerPage 15 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.