CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.610	0.615	0.605	0.610	0.584	5,190,300
2026-07-24	0.610	0.610	0.605	0.610	0.584	1,376,500
2026-07-23	0.610	0.610	0.605	0.610	0.584	2,801,300
2026-07-22	0.615	0.620	0.605	0.610	0.584	2,230,600
2026-07-21	0.610	0.615	0.610	0.615	0.588	1,390,100
2026-07-20	0.615	0.615	0.610	0.610	0.584	1,411,900
2026-07-17	0.610	0.615	0.605	0.610	0.584	467,400
2026-07-16	0.610	0.615	0.605	0.610	0.584	1,725,200
2026-07-15	0.610	0.615	0.610	0.610	0.584	157,800
2026-07-14	0.610	0.615	0.605	0.615	0.588	405,500
2026-07-13	0.610	0.615	0.605	0.605	0.579	916,300
2026-07-10	0.610	0.615	0.605	0.605	0.579	534,100
2026-07-09	0.610	0.610	0.605	0.610	0.584	505,300
2026-07-08	0.605	0.610	0.605	0.610	0.584	494,000
2026-07-07	0.610	0.610	0.605	0.605	0.579	329,900
2026-07-06	0.610	0.610	0.605	0.610	0.584	521,700
2026-07-03	0.610	0.610	0.605	0.610	0.584	1,515,800
2026-07-02	0.610	0.615	0.610	0.610	0.584	119,900
2026-07-01	0.615	0.615	0.610	0.615	0.588	208,300
2026-06-30	0.610	0.615	0.605	0.615	0.588	1,088,000
2026-06-29	0.610	0.610	0.605	0.610	0.584	1,074,900
2026-06-26	0.610	0.615	0.605	0.605	0.579	1,386,000
2026-06-25	0.610	0.615	0.605	0.610	0.584	1,397,200
2026-06-24	0.615	0.615	0.610	0.615	0.588	309,800
2026-06-23	0.615	0.620	0.610	0.610	0.584	610,300
2026-06-22	0.620	0.620	0.615	0.615	0.588	476,500
2026-06-19	0.615	0.620	0.610	0.620	0.593	474,400
2026-06-18	0.620	0.620	0.615	0.615	0.588	763,200
2026-06-16	0.620	0.620	0.615	0.615	0.588	208,700
2026-06-15	0.615	0.620	0.615	0.615	0.588	666,400
2026-06-12	0.605	0.620	0.605	0.615	0.588	2,598,800
2026-06-11	0.605	0.610	0.605	0.605	0.579	586,100
2026-06-10	0.605	0.610	0.600	0.605	0.579	514,400
2026-06-09	0.615	0.615	0.605	0.605	0.579	2,062,500
2026-06-08	0.615	0.615	0.610	0.610	0.584	675,200
2026-06-05	0.615	0.615	0.610	0.615	0.588	391,800
2026-06-04	0.610	0.615	0.610	0.615	0.588	286,600
2026-06-03	0.615	0.615	0.610	0.610	0.584	844,600
2026-05-29	0.610	0.620	0.610	0.615	0.588	1,905,300
2026-05-28	0.625	0.625	0.610	0.615	0.588	1,443,300
2026-05-26	0.630	0.635	0.620	0.620	0.593	1,386,700
2026-05-25	0.630	0.630	0.625	0.630	0.603	1,402,300
2026-05-22	0.630	0.635	0.625	0.630	0.603	623,800
2026-05-21	0.630	0.635	0.625	0.630	0.603	988,300
2026-05-20	0.635	0.635	0.625	0.630	0.603	2,662,400
2026-05-19	0.630	0.635	0.630	0.635	0.607	1,311,500
2026-05-18	0.630	0.635	0.630	0.630	0.603	1,620,400
2026-05-15	0.630	0.635	0.625	0.630	0.603	1,488,800
2026-05-14	0.630	0.635	0.630	0.630	0.603	2,044,900
2026-05-13	0.630	0.635	0.630	0.630	0.603	1,728,500
2026-05-12	0.630	0.635	0.630	0.630	0.603	3,851,400
2026-05-11	0.635	0.640	0.625	0.630	0.603	4,797,200
2026-05-08	0.635	0.640	0.630	0.635	0.607	1,751,900
2026-05-07	0.635	0.635	0.630	0.635	0.607	2,284,200
2026-05-06	0.635	0.640	0.625	0.635	0.607	2,284,700
2026-05-05	0.630	0.635	0.625	0.635	0.607	821,600
2026-05-04	0.630	0.635	0.625	0.630	0.603	593,400
2026-04-30	0.630	0.635	0.615	0.630	0.603	4,776,300
2026-04-29	0.635	0.635	0.625	0.630	0.603	736,800
2026-04-28	0.635	0.635	0.620	0.635	0.607	5,104,600

← NewerPage 2 of 5 · 248 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.