CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.535	0.540	0.530	0.540	0.418	79,600
2022-11-17	0.530	0.540	0.530	0.540	0.418	430,000
2022-11-16	0.545	0.545	0.530	0.545	0.421	284,100
2022-11-15	0.540	0.550	0.530	0.540	0.418	312,600
2022-11-14	0.525	0.545	0.525	0.545	0.421	223,000
2022-11-11	0.525	0.530	0.520	0.525	0.406	516,400
2022-11-10	0.540	0.540	0.525	0.525	0.406	331,300
2022-11-09	0.535	0.540	0.535	0.540	0.418	151,000
2022-11-08	0.530	0.535	0.530	0.530	0.410	29,200
2022-11-07	0.520	0.530	0.520	0.530	0.410	203,600
2022-11-04	0.530	0.530	0.525	0.530	0.410	146,000
2022-11-03	0.530	0.535	0.525	0.530	0.410	158,100
2022-11-02	0.530	0.535	0.525	0.530	0.410	209,800
2022-11-01	0.525	0.540	0.525	0.525	0.406	179,200
2022-10-31	0.530	0.530	0.525	0.530	0.410	184,900
2022-10-28	0.535	0.535	0.530	0.530	0.410	138,100
2022-10-27	0.530	0.545	0.530	0.535	0.414	516,100
2022-10-26	0.520	0.525	0.515	0.525	0.406	11,500
2022-10-25	0.525	0.525	0.520	0.520	0.402	25,900
2022-10-21	0.515	0.525	0.510	0.510	0.394	179,800
2022-10-20	0.520	0.520	0.515	0.515	0.398	279,600
2022-10-19	0.515	0.520	0.515	0.520	0.402	46,500
2022-10-18	0.515	0.515	0.510	0.515	0.398	100,500
2022-10-17	0.515	0.515	0.510	0.510	0.394	211,400
2022-10-14	0.520	0.520	0.520	0.520	0.402	63,100
2022-10-13	0.510	0.530	0.510	0.515	0.398	217,900
2022-10-12	0.515	0.515	0.510	0.515	0.398	131,700
2022-10-11	0.520	0.520	0.515	0.515	0.398	259,200
2022-10-07	0.525	0.530	0.520	0.525	0.406	136,600
2022-10-06	0.525	0.530	0.525	0.525	0.406	330,400
2022-10-05	0.530	0.530	0.525	0.525	0.406	94,000
2022-10-04	0.525	0.530	0.525	0.530	0.410	136,300
2022-10-03	0.540	0.540	0.525	0.530	0.410	40,000
2022-09-30	0.535	0.540	0.530	0.540	0.418	140,200
2022-09-29	0.530	0.540	0.530	0.535	0.414	83,500
2022-09-28	0.535	0.535	0.530	0.530	0.410	62,600
2022-09-27	0.525	0.540	0.525	0.540	0.418	403,000
2022-09-26	0.530	0.535	0.525	0.525	0.406	273,600
2022-09-23	0.530	0.535	0.530	0.530	0.410	77,700
2022-09-22	0.540	0.540	0.530	0.530	0.410	25,500
2022-09-21	0.535	0.535	0.535	0.535	0.414	5,400
2022-09-20	0.535	0.540	0.535	0.540	0.418	109,600
2022-09-19	0.535	0.535	0.530	0.535	0.414	215,700
2022-09-15	0.535	0.545	0.535	0.540	0.418	122,200
2022-09-14	0.545	0.545	0.540	0.545	0.421	46,800
2022-09-13	0.545	0.545	0.540	0.545	0.421	62,500
2022-09-12	0.540	0.545	0.540	0.545	0.421	18,300
2022-09-09	0.545	0.545	0.545	0.545	0.421	62,400
2022-09-08	0.540	0.545	0.540	0.545	0.421	69,100
2022-09-07	0.540	0.545	0.540	0.545	0.421	30,400
2022-09-06	0.535	0.545	0.535	0.545	0.421	48,900
2022-09-05	0.545	0.545	0.545	0.545	0.421	39,300
2022-09-02	0.545	0.545	0.545	0.545	0.421	66,000
2022-09-01	0.535	0.545	0.535	0.545	0.421	3,400
2022-08-30	0.545	0.545	0.535	0.535	0.414	67,500
2022-08-29	0.540	0.545	0.535	0.545	0.421	201,600
2022-08-26	0.540	0.545	0.540	0.545	0.421	108,300
2022-08-25	0.535	0.545	0.530	0.535	0.414	109,100
2022-08-24	0.545	0.545	0.535	0.535	0.414	110,500
2022-08-23	0.540	0.545	0.535	0.540	0.418	144,200

← NewerPage 17 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.