CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.565	0.575	0.565	0.575	0.430	135,300
2022-05-26	0.575	0.575	0.570	0.575	0.430	171,800
2022-05-25	0.575	0.575	0.570	0.570	0.426	83,700
2022-05-24	0.575	0.580	0.570	0.580	0.433	175,800
2022-05-23	0.575	0.575	0.570	0.570	0.426	145,900
2022-05-20	0.575	0.575	0.570	0.575	0.430	192,000
2022-05-19	0.575	0.580	0.570	0.580	0.433	176,300
2022-05-18	0.575	0.575	0.575	0.575	0.430	34,000
2022-05-17	0.580	0.580	0.575	0.575	0.430	55,300
2022-05-13	0.575	0.590	0.565	0.585	0.437	330,400
2022-05-12	0.580	0.585	0.575	0.575	0.430	120,100
2022-05-11	0.590	0.590	0.580	0.585	0.437	42,200
2022-05-10	0.580	0.590	0.580	0.590	0.441	126,600
2022-05-09	0.590	0.590	0.580	0.590	0.441	177,300
2022-05-06	0.590	0.595	0.585	0.590	0.441	338,600
2022-05-05	0.600	0.600	0.585	0.590	0.441	271,000
2022-04-29	0.580	0.600	0.570	0.595	0.445	1,080,000
2022-04-28	0.560	0.580	0.560	0.575	0.430	1,255,700
2022-04-27	0.555	0.560	0.550	0.560	0.419	356,400
2022-04-26	0.555	0.560	0.550	0.555	0.415	181,500
2022-04-25	0.565	0.565	0.550	0.550	0.411	410,000
2022-04-22	0.570	0.570	0.565	0.565	0.422	220,000
2022-04-21	0.565	0.570	0.565	0.565	0.422	166,600
2022-04-20	0.570	0.575	0.570	0.570	0.426	31,600
2022-04-18	0.575	0.575	0.570	0.575	0.430	122,900
2022-04-15	0.570	0.575	0.570	0.575	0.430	186,500
2022-04-14	0.570	0.575	0.570	0.575	0.430	15,100
2022-04-13	0.575	0.575	0.575	0.575	0.430	41,400
2022-04-12	0.580	0.580	0.575	0.575	0.430	105,000
2022-04-11	0.575	0.580	0.575	0.575	0.430	73,500
2022-04-08	0.575	0.575	0.575	0.575	0.430	61,600
2022-04-07	0.580	0.585	0.570	0.575	0.430	225,900
2022-04-06	0.575	0.580	0.575	0.580	0.433	336,100
2022-04-05	0.575	0.575	0.570	0.575	0.430	58,200
2022-04-04	0.575	0.580	0.570	0.570	0.426	213,100
2022-04-01	0.585	0.585	0.575	0.575	0.430	74,400
2022-03-31	0.575	0.575	0.575	0.575	0.430	58,400
2022-03-30	0.565	0.580	0.560	0.570	0.426	270,300
2022-03-29	0.570	0.570	0.565	0.570	0.426	71,000
2022-03-28	0.570	0.575	0.570	0.570	0.426	134,500
2022-03-25	0.570	0.575	0.560	0.565	0.422	99,200
2022-03-24	0.545	0.565	0.545	0.555	0.415	384,300
2022-03-23	0.540	0.545	0.535	0.540	0.404	212,400
2022-03-22	0.540	0.540	0.530	0.540	0.404	215,100
2022-03-21	0.530	0.540	0.530	0.540	0.404	258,200
2022-03-18	0.530	0.535	0.530	0.530	0.396	20,000
2022-03-17	0.515	0.530	0.515	0.530	0.396	188,700
2022-03-16	0.515	0.525	0.515	0.515	0.385	34,100
2022-03-15	0.520	0.525	0.515	0.525	0.392	388,800
2022-03-14	0.520	0.530	0.500	0.520	0.389	654,100
2022-03-11	0.525	0.530	0.520	0.525	0.392	125,700
2022-03-10	0.520	0.525	0.520	0.520	0.389	199,200
2022-03-09	0.520	0.525	0.515	0.520	0.389	237,100
2022-03-08	0.530	0.530	0.515	0.515	0.385	385,500
2022-03-07	0.540	0.540	0.530	0.530	0.396	363,400
2022-03-04	0.545	0.550	0.540	0.545	0.407	142,300
2022-03-03	0.550	0.550	0.540	0.550	0.411	98,000
2022-03-02	0.555	0.555	0.540	0.550	0.411	439,500
2022-03-01	0.550	0.555	0.550	0.550	0.411	113,900
2022-02-28	0.540	0.550	0.540	0.550	0.411	99,000

← NewerPage 19 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.