CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.670	0.675	0.670	0.670	0.623	4,384,900
2026-01-23	0.670	0.675	0.660	0.670	0.623	3,344,300
2026-01-22	0.665	0.670	0.660	0.670	0.623	1,208,500
2026-01-21	0.660	0.665	0.660	0.665	0.619	235,100
2026-01-20	0.670	0.670	0.660	0.660	0.614	753,100
2026-01-19	0.665	0.670	0.665	0.670	0.623	1,857,000
2026-01-16	0.665	0.670	0.660	0.670	0.623	479,800
2026-01-15	0.660	0.665	0.655	0.665	0.619	3,312,200
2026-01-14	0.665	0.665	0.655	0.660	0.614	739,100
2026-01-13	0.660	0.665	0.660	0.665	0.619	1,067,500
2026-01-12	0.665	0.665	0.655	0.660	0.614	1,723,300
2026-01-09	0.655	0.665	0.655	0.665	0.619	1,255,300
2026-01-08	0.655	0.660	0.655	0.655	0.609	398,200
2026-01-07	0.655	0.660	0.650	0.655	0.609	665,000
2026-01-06	0.655	0.660	0.650	0.655	0.609	1,954,500
2026-01-05	0.640	0.655	0.635	0.655	0.609	4,927,700
2026-01-02	0.630	0.640	0.625	0.635	0.591	7,859,700
2025-12-31	0.640	0.645	0.625	0.625	0.582	3,509,300
2025-12-30	0.630	0.640	0.625	0.635	0.591	4,310,800
2025-12-29	0.625	0.635	0.620	0.635	0.591	2,437,300
2025-12-26	0.625	0.630	0.620	0.625	0.582	722,900
2025-12-24	0.620	0.630	0.620	0.630	0.586	1,449,000
2025-12-23	0.620	0.625	0.615	0.625	0.582	1,995,400
2025-12-22	0.620	0.630	0.620	0.620	0.577	2,912,300
2025-12-19	0.620	0.620	0.615	0.615	0.572	757,700
2025-12-18	0.620	0.620	0.615	0.620	0.577	412,200
2025-12-17	0.620	0.620	0.615	0.615	0.572	343,300
2025-12-16	0.620	0.620	0.615	0.620	0.577	2,313,400
2025-12-15	0.620	0.625	0.615	0.620	0.577	778,800
2025-12-12	0.620	0.625	0.620	0.620	0.577	521,500
2025-12-11	0.620	0.625	0.620	0.620	0.577	446,600
2025-12-10	0.620	0.625	0.620	0.620	0.577	1,755,200
2025-12-09	0.615	0.625	0.615	0.620	0.577	1,200,600
2025-12-08	0.620	0.620	0.615	0.615	0.572	1,045,100
2025-12-05	0.625	0.625	0.615	0.620	0.577	2,333,400
2025-12-04	0.625	0.625	0.620	0.625	0.582	1,078,800
2025-12-03	0.635	0.640	0.620	0.625	0.582	2,302,800
2025-12-02	0.620	0.635	0.620	0.635	0.591	3,718,400
2025-12-01	0.620	0.625	0.620	0.620	0.577	297,800
2025-11-28	0.615	0.625	0.615	0.620	0.577	618,400
2025-11-27	0.625	0.625	0.615	0.620	0.577	975,900
2025-11-26	0.615	0.625	0.615	0.625	0.582	1,627,000
2025-11-25	0.625	0.630	0.615	0.615	0.572	4,441,800
2025-11-24	0.625	0.630	0.620	0.625	0.582	1,018,400
2025-11-21	0.620	0.625	0.620	0.620	0.577	1,367,400
2025-11-20	0.620	0.625	0.620	0.620	0.577	987,800
2025-11-19	0.620	0.625	0.620	0.620	0.577	1,049,100
2025-11-18	0.625	0.625	0.615	0.620	0.577	5,256,700
2025-11-17	0.625	0.630	0.620	0.625	0.582	1,733,300
2025-11-14	0.625	0.630	0.620	0.625	0.582	635,500
2025-11-13	0.625	0.630	0.620	0.625	0.582	1,518,000
2025-11-12	0.625	0.625	0.620	0.625	0.582	525,500
2025-11-11	0.625	0.625	0.620	0.625	0.582	1,218,400
2025-11-10	0.620	0.625	0.620	0.620	0.577	1,240,400
2025-11-07	0.620	0.625	0.620	0.620	0.577	404,900
2025-11-06	0.620	0.625	0.620	0.625	0.582	845,600
2025-11-05	0.620	0.625	0.620	0.620	0.577	549,300
2025-11-04	0.620	0.625	0.620	0.625	0.582	1,523,800
2025-11-03	0.630	0.630	0.620	0.620	0.577	1,681,700
2025-10-31	0.625	0.630	0.625	0.625	0.582	490,300

← NewerPage 4 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.