CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.635	0.635	0.620	0.635	0.607	3,511,000
2026-04-24	0.630	0.635	0.620	0.635	0.607	3,500,300
2026-04-23	0.615	0.630	0.615	0.625	0.598	3,952,400
2026-04-22	0.615	0.615	0.605	0.610	0.584	2,003,800
2026-04-21	0.615	0.615	0.610	0.610	0.584	763,600
2026-04-20	0.615	0.615	0.605	0.615	0.588	599,900
2026-04-17	0.605	0.615	0.600	0.615	0.588	2,876,700
2026-04-16	0.605	0.605	0.600	0.600	0.574	1,024,500
2026-04-15	0.605	0.605	0.600	0.605	0.579	804,300
2026-04-14	0.605	0.605	0.600	0.605	0.579	729,000
2026-04-13	0.600	0.605	0.595	0.605	0.579	1,392,500
2026-04-10	0.600	0.605	0.600	0.605	0.579	466,300
2026-04-09	0.600	0.600	0.595	0.600	0.574	1,531,300
2026-04-08	0.590	0.605	0.590	0.600	0.574	1,352,200
2026-04-07	0.590	0.595	0.585	0.590	0.564	1,181,500
2026-04-06	0.605	0.605	0.585	0.590	0.564	7,921,300
2026-04-03	0.605	0.610	0.600	0.605	0.579	1,269,000
2026-04-02	0.605	0.605	0.600	0.605	0.579	539,900
2026-04-01	0.610	0.610	0.600	0.605	0.579	681,200
2026-03-31	0.600	0.610	0.595	0.605	0.579	4,253,100
2026-03-30	0.595	0.600	0.590	0.595	0.569	2,080,800
2026-03-27	0.610	0.610	0.590	0.595	0.569	4,509,400
2026-03-26	0.610	0.615	0.595	0.610	0.584	4,537,200
2026-03-25	0.620	0.620	0.610	0.610	0.584	1,180,900
2026-03-24	0.615	0.630	0.580	0.620	0.593	25,496,500
2026-03-19	0.655	0.655	0.630	0.630	0.603	10,558,600
2026-03-18	0.650	0.655	0.640	0.655	0.627	4,225,200
2026-03-17	0.655	0.655	0.645	0.650	0.622	1,526,300
2026-03-16	0.650	0.655	0.645	0.650	0.622	1,500,200
2026-03-13	0.655	0.655	0.645	0.650	0.622	773,000
2026-03-12	0.650	0.655	0.645	0.650	0.622	974,400
2026-03-11	0.655	0.655	0.645	0.650	0.622	5,820,400
2026-03-10	0.635	0.655	0.635	0.655	0.627	3,144,200
2026-03-09	0.635	0.645	0.630	0.640	0.612	3,863,300
2026-03-06	0.650	0.650	0.640	0.640	0.612	4,242,200
2026-03-05	0.655	0.655	0.640	0.650	0.622	5,627,800
2026-03-04	0.660	0.660	0.645	0.650	0.622	8,652,800
2026-03-03	0.655	0.660	0.645	0.660	0.631	6,251,800
2026-03-02	0.650	0.665	0.645	0.655	0.627	3,543,200
2026-02-27	0.670	0.675	0.655	0.660	0.631	1,391,400
2026-02-26	0.675	0.675	0.665	0.670	0.641	4,187,000
2026-02-25	0.680	0.685	0.670	0.670	0.641	1,434,200
2026-02-24	0.685	0.685	0.675	0.675	0.646	1,311,100
2026-02-23	0.685	0.690	0.680	0.690	0.660	3,161,900
2026-02-20	0.685	0.685	0.675	0.680	0.651	815,300
2026-02-19	0.700	0.700	0.695	0.700	0.651	3,950,700
2026-02-16	0.695	0.700	0.690	0.700	0.651	1,040,300
2026-02-13	0.695	0.700	0.690	0.695	0.647	3,322,400
2026-02-12	0.685	0.695	0.685	0.690	0.642	2,530,500
2026-02-11	0.685	0.690	0.680	0.685	0.637	893,700
2026-02-10	0.680	0.690	0.680	0.685	0.637	1,720,800
2026-02-09	0.685	0.685	0.675	0.680	0.633	5,351,400
2026-02-06	0.685	0.690	0.675	0.685	0.637	1,840,000
2026-02-05	0.680	0.685	0.680	0.685	0.637	1,523,900
2026-02-04	0.680	0.685	0.670	0.680	0.633	1,743,200
2026-02-03	0.670	0.680	0.670	0.680	0.633	927,700
2026-01-30	0.680	0.680	0.670	0.670	0.623	796,600
2026-01-29	0.670	0.680	0.665	0.680	0.633	3,223,100
2026-01-28	0.670	0.675	0.665	0.670	0.623	3,390,900
2026-01-27	0.670	0.675	0.665	0.670	0.623	2,053,800

← NewerPage 3 of 21 · 1,229 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.