CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.555	0.560	0.540	0.540	0.418	3,737,900
2023-02-21	0.555	0.560	0.550	0.560	0.433	521,400
2023-02-20	0.560	0.560	0.545	0.555	0.430	1,607,300
2023-02-17	0.560	0.565	0.555	0.565	0.437	753,400
2023-02-16	0.565	0.565	0.550	0.560	0.433	2,084,400
2023-02-15	0.555	0.570	0.555	0.565	0.437	224,600
2023-02-14	0.560	0.565	0.555	0.560	0.433	583,300
2023-02-13	0.560	0.570	0.555	0.560	0.433	1,840,500
2023-02-10	0.560	0.560	0.555	0.555	0.430	361,400
2023-02-09	0.575	0.575	0.555	0.555	0.430	1,270,700
2023-02-08	0.575	0.575	0.560	0.570	0.441	1,418,500
2023-02-07	0.575	0.585	0.575	0.575	0.445	610,900
2023-02-03	0.595	0.600	0.590	0.595	0.460	1,507,200
2023-02-02	0.590	0.600	0.585	0.590	0.456	1,156,300
2023-01-31	0.595	0.595	0.580	0.590	0.456	1,473,600
2023-01-30	0.595	0.610	0.590	0.595	0.460	2,804,600
2023-01-27	0.600	0.605	0.590	0.595	0.460	1,322,400
2023-01-26	0.580	0.610	0.580	0.600	0.464	2,806,100
2023-01-25	0.575	0.590	0.575	0.580	0.449	4,851,000
2023-01-20	0.550	0.570	0.550	0.565	0.437	1,577,200
2023-01-19	0.550	0.555	0.545	0.545	0.421	816,700
2023-01-18	0.540	0.550	0.540	0.550	0.425	428,300
2023-01-17	0.545	0.545	0.540	0.545	0.421	290,600
2023-01-16	0.540	0.545	0.540	0.545	0.421	446,000
2023-01-13	0.540	0.540	0.535	0.535	0.414	705,500
2023-01-12	0.535	0.540	0.535	0.540	0.418	193,500
2023-01-11	0.540	0.540	0.535	0.535	0.414	1,069,300
2023-01-10	0.545	0.545	0.535	0.540	0.418	601,700
2023-01-09	0.540	0.545	0.535	0.545	0.421	905,000
2023-01-06	0.545	0.550	0.535	0.540	0.418	627,900
2023-01-05	0.540	0.545	0.540	0.545	0.421	300,700
2023-01-04	0.540	0.545	0.540	0.540	0.418	275,400
2023-01-03	0.530	0.540	0.530	0.540	0.418	99,700
2022-12-30	0.540	0.540	0.535	0.535	0.414	154,900
2022-12-29	0.535	0.540	0.535	0.540	0.418	49,500
2022-12-28	0.535	0.540	0.535	0.540	0.418	285,500
2022-12-27	0.535	0.540	0.535	0.540	0.418	22,400
2022-12-23	0.530	0.535	0.530	0.535	0.414	297,100
2022-12-22	0.535	0.540	0.530	0.540	0.418	269,700
2022-12-21	0.535	0.540	0.535	0.535	0.414	28,000
2022-12-20	0.530	0.535	0.530	0.535	0.414	308,900
2022-12-19	0.535	0.535	0.530	0.530	0.410	65,000
2022-12-16	0.530	0.535	0.530	0.535	0.414	132,000
2022-12-15	0.530	0.530	0.525	0.530	0.410	277,600
2022-12-14	0.535	0.535	0.525	0.525	0.406	472,800
2022-12-13	0.535	0.535	0.530	0.535	0.414	506,800
2022-12-12	0.535	0.540	0.535	0.535	0.414	792,700
2022-12-09	0.535	0.545	0.535	0.540	0.418	254,500
2022-12-08	0.535	0.540	0.530	0.540	0.418	904,200
2022-12-07	0.535	0.540	0.535	0.540	0.418	261,300
2022-12-06	0.540	0.540	0.535	0.540	0.418	555,200
2022-12-05	0.540	0.545	0.540	0.540	0.418	514,000
2022-12-02	0.550	0.550	0.535	0.535	0.414	406,600
2022-12-01	0.540	0.550	0.530	0.550	0.425	1,140,900
2022-11-30	0.540	0.550	0.540	0.550	0.425	291,000
2022-11-29	0.540	0.550	0.535	0.540	0.418	307,200
2022-11-25	0.540	0.550	0.535	0.550	0.425	171,600
2022-11-24	0.535	0.545	0.535	0.545	0.421	146,000
2022-11-23	0.540	0.545	0.540	0.545	0.421	147,100
2022-11-22	0.540	0.545	0.540	0.545	0.421	77,500

← NewerPage 16 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.