CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.540	0.550	0.540	0.540	0.404	342,500
2022-02-24	0.550	0.560	0.540	0.540	0.404	758,900
2022-02-23	0.560	0.565	0.550	0.555	0.415	205,300
2022-02-22	0.555	0.565	0.550	0.560	0.419	334,100
2022-02-21	0.580	0.580	0.565	0.565	0.417	1,104,400
2022-02-18	0.575	0.580	0.575	0.580	0.428	297,700
2022-02-17	0.580	0.580	0.570	0.580	0.428	357,400
2022-02-16	0.575	0.580	0.575	0.580	0.428	669,100
2022-02-15	0.575	0.580	0.575	0.575	0.424	146,200
2022-02-14	0.575	0.580	0.575	0.580	0.428	91,600
2022-02-11	0.575	0.580	0.575	0.575	0.424	78,000
2022-02-10	0.580	0.580	0.575	0.580	0.428	122,700
2022-02-09	0.585	0.585	0.585	0.585	0.432	16,800
2022-02-08	0.580	0.585	0.580	0.585	0.432	38,300
2022-02-07	0.575	0.580	0.570	0.580	0.428	95,500
2022-02-04	0.580	0.580	0.575	0.580	0.428	152,000
2022-02-03	0.575	0.580	0.575	0.580	0.428	46,300
2022-01-31	0.575	0.575	0.575	0.575	0.424	300
2022-01-28	0.580	0.580	0.570	0.575	0.424	267,100
2022-01-27	0.580	0.580	0.575	0.580	0.428	51,300
2022-01-26	0.580	0.580	0.580	0.580	0.428	152,100
2022-01-25	0.585	0.585	0.575	0.580	0.428	363,000
2022-01-24	0.585	0.585	0.580	0.585	0.432	60,200
2022-01-21	0.585	0.590	0.585	0.585	0.432	132,700
2022-01-20	0.590	0.590	0.585	0.590	0.435	133,500
2022-01-19	0.595	0.595	0.585	0.585	0.432	105,400
2022-01-17	0.595	0.595	0.590	0.590	0.435	126,500
2022-01-14	0.590	0.595	0.585	0.590	0.435	76,000
2022-01-13	0.600	0.600	0.600	0.600	0.443	3,000
2022-01-12	0.590	0.600	0.585	0.600	0.443	175,600
2022-01-11	0.590	0.595	0.590	0.595	0.439	53,700
2022-01-10	0.580	0.590	0.580	0.590	0.435	47,100
2022-01-07	0.580	0.590	0.580	0.590	0.435	269,500
2022-01-06	0.585	0.585	0.575	0.580	0.428	457,800
2022-01-05	0.580	0.590	0.580	0.585	0.432	73,500
2022-01-04	0.585	0.590	0.580	0.585	0.432	68,500
2022-01-03	0.575	0.585	0.575	0.585	0.432	108,200
2021-12-31	0.580	0.585	0.575	0.575	0.424	226,800
2021-12-30	0.580	0.590	0.575	0.580	0.428	258,900
2021-12-29	0.585	0.590	0.575	0.580	0.428	184,700
2021-12-28	0.585	0.585	0.575	0.585	0.432	137,600
2021-12-27	0.575	0.585	0.575	0.585	0.432	44,800
2021-12-24	0.575	0.580	0.575	0.575	0.424	117,300
2021-12-23	0.580	0.580	0.575	0.575	0.424	72,600
2021-12-22	0.570	0.580	0.570	0.580	0.428	9,000
2021-12-21	0.570	0.580	0.565	0.570	0.421	430,300
2021-12-20	0.570	0.580	0.565	0.570	0.421	401,800
2021-12-17	0.575	0.585	0.570	0.570	0.421	396,200
2021-12-16	0.580	0.585	0.570	0.575	0.424	502,200
2021-12-15	0.580	0.600	0.570	0.570	0.421	399,600
2021-12-14	0.590	0.590	0.580	0.580	0.428	448,300
2021-12-13	0.595	0.595	0.580	0.590	0.435	537,200
2021-12-10	0.590	0.595	0.590	0.595	0.439	32,200
2021-12-09	0.595	0.595	0.590	0.590	0.435	148,000
2021-12-08	0.585	0.595	0.585	0.595	0.439	148,700
2021-12-07	0.595	0.595	0.590	0.590	0.435	94,100
2021-12-06	0.590	0.590	0.585	0.590	0.435	439,300
2021-12-02	0.595	0.595	0.590	0.590	0.435	147,900
2021-12-01	0.595	0.600	0.595	0.595	0.439	98,600
2021-11-30	0.600	0.600	0.595	0.600	0.443	139,200

← NewerPage 20 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.