CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.545	0.550	0.540	0.540	0.418	156,900
2022-08-19	0.550	0.550	0.545	0.550	0.425	134,300
2022-08-18	0.550	0.550	0.545	0.550	0.425	170,100
2022-08-17	0.550	0.555	0.550	0.550	0.425	268,800
2022-08-16	0.555	0.555	0.550	0.555	0.429	43,700
2022-08-15	0.550	0.550	0.550	0.550	0.425	4,000
2022-08-12	0.550	0.560	0.550	0.555	0.429	268,600
2022-08-11	0.565	0.570	0.560	0.570	0.426	558,400
2022-08-10	0.570	0.570	0.560	0.560	0.419	612,800
2022-08-09	0.575	0.575	0.570	0.570	0.426	140,200
2022-08-08	0.575	0.575	0.565	0.570	0.426	265,800
2022-08-05	0.565	0.575	0.565	0.570	0.426	13,700
2022-08-04	0.575	0.580	0.565	0.565	0.422	71,200
2022-08-03	0.570	0.570	0.565	0.565	0.422	188,000
2022-08-02	0.565	0.570	0.560	0.560	0.419	341,100
2022-08-01	0.570	0.570	0.560	0.560	0.419	995,200
2022-07-29	0.570	0.575	0.570	0.570	0.426	21,000
2022-07-28	0.570	0.580	0.565	0.570	0.426	339,900
2022-07-27	0.575	0.575	0.570	0.570	0.426	465,000
2022-07-26	0.575	0.580	0.575	0.580	0.433	98,200
2022-07-25	0.580	0.585	0.575	0.580	0.433	849,800
2022-07-22	0.560	0.570	0.560	0.565	0.422	169,000
2022-07-21	0.560	0.560	0.555	0.560	0.419	53,100
2022-07-20	0.560	0.560	0.560	0.560	0.419	84,800
2022-07-19	0.555	0.560	0.550	0.560	0.419	175,800
2022-07-18	0.555	0.555	0.555	0.555	0.415	3,500
2022-07-15	0.555	0.555	0.550	0.555	0.415	49,100
2022-07-14	0.560	0.565	0.560	0.565	0.422	14,000
2022-07-13	0.560	0.560	0.550	0.560	0.419	144,700
2022-07-12	0.560	0.560	0.555	0.560	0.419	176,400
2022-07-08	0.560	0.560	0.560	0.560	0.419	13,200
2022-07-07	0.560	0.560	0.560	0.560	0.419	13,500
2022-07-06	0.570	0.580	0.560	0.565	0.422	93,400
2022-07-05	0.560	0.565	0.560	0.565	0.422	22,700
2022-07-04	0.565	0.565	0.560	0.565	0.422	15,300
2022-07-01	0.570	0.570	0.560	0.565	0.422	66,900
2022-06-30	0.565	0.570	0.565	0.570	0.426	92,400
2022-06-29	0.560	0.590	0.560	0.590	0.441	246,100
2022-06-28	0.550	0.560	0.550	0.560	0.419	57,200
2022-06-27	0.555	0.555	0.550	0.555	0.415	171,900
2022-06-24	0.550	0.555	0.550	0.550	0.411	61,700
2022-06-23	0.560	0.560	0.550	0.550	0.411	218,200
2022-06-22	0.560	0.560	0.555	0.555	0.415	181,900
2022-06-21	0.555	0.560	0.550	0.560	0.419	116,200
2022-06-20	0.560	0.560	0.555	0.555	0.415	36,600
2022-06-17	0.560	0.560	0.555	0.560	0.419	313,200
2022-06-16	0.570	0.570	0.560	0.565	0.422	143,500
2022-06-15	0.560	0.565	0.560	0.565	0.422	97,000
2022-06-14	0.560	0.570	0.555	0.560	0.419	317,600
2022-06-13	0.575	0.575	0.565	0.570	0.426	167,500
2022-06-10	0.585	0.585	0.575	0.580	0.433	200,100
2022-06-09	0.590	0.590	0.580	0.590	0.441	512,000
2022-06-08	0.575	0.595	0.575	0.585	0.437	546,300
2022-06-07	0.585	0.585	0.580	0.580	0.433	16,600
2022-06-03	0.580	0.585	0.570	0.585	0.437	138,600
2022-06-02	0.580	0.580	0.570	0.580	0.433	327,400
2022-06-01	0.580	0.585	0.580	0.580	0.433	63,400
2022-05-31	0.590	0.590	0.575	0.585	0.437	53,000
2022-05-30	0.575	0.600	0.570	0.595	0.445	606,800
2022-05-27	0.565	0.575	0.565	0.575	0.430	135,300

← NewerPage 18 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.