CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.625	0.630	0.620	0.625	0.582	711,600
2025-10-29	0.625	0.625	0.620	0.625	0.582	476,200
2025-10-28	0.625	0.630	0.620	0.625	0.582	920,600
2025-10-27	0.625	0.625	0.620	0.625	0.582	1,015,600
2025-10-24	0.625	0.630	0.620	0.620	0.577	1,579,600
2025-10-23	0.620	0.625	0.620	0.625	0.582	2,023,200
2025-10-22	0.615	0.620	0.615	0.615	0.572	1,120,400
2025-10-21	0.615	0.625	0.615	0.620	0.577	837,000
2025-10-17	0.620	0.620	0.615	0.615	0.572	637,200
2025-10-16	0.615	0.620	0.615	0.615	0.572	613,900
2025-10-15	0.615	0.620	0.615	0.615	0.572	1,480,300
2025-10-14	0.620	0.620	0.615	0.620	0.577	893,600
2025-10-13	0.615	0.620	0.615	0.615	0.572	532,600
2025-10-10	0.620	0.625	0.615	0.615	0.572	1,047,800
2025-10-09	0.625	0.625	0.620	0.620	0.577	2,049,500
2025-10-08	0.625	0.625	0.620	0.620	0.577	1,034,200
2025-10-07	0.620	0.625	0.620	0.625	0.582	2,818,700
2025-10-06	0.625	0.625	0.620	0.620	0.577	834,100
2025-10-03	0.625	0.630	0.620	0.625	0.582	698,600
2025-10-02	0.620	0.630	0.620	0.620	0.577	4,096,200
2025-10-01	0.625	0.625	0.615	0.620	0.577	731,500
2025-09-30	0.620	0.625	0.615	0.615	0.572	796,200
2025-09-29	0.620	0.625	0.615	0.620	0.577	1,485,800
2025-09-26	0.615	0.625	0.615	0.620	0.577	2,066,600
2025-09-25	0.620	0.620	0.615	0.620	0.577	610,400
2025-09-24	0.620	0.620	0.610	0.620	0.577	51,795,199
2025-09-23	0.620	0.620	0.615	0.615	0.572	623,900
2025-09-22	0.620	0.620	0.615	0.615	0.572	1,167,000
2025-09-19	0.620	0.625	0.615	0.620	0.577	3,446,900
2025-09-18	0.625	0.630	0.620	0.620	0.577	4,028,800
2025-09-17	0.620	0.625	0.615	0.625	0.582	2,860,900
2025-09-12	0.620	0.625	0.620	0.620	0.577	2,270,100
2025-09-11	0.630	0.630	0.620	0.620	0.577	22,828,199
2025-09-10	0.625	0.630	0.620	0.625	0.582	2,061,800
2025-09-09	0.630	0.630	0.620	0.625	0.582	3,060,000
2025-09-08	0.625	0.635	0.625	0.630	0.586	3,627,800
2025-09-04	0.625	0.630	0.625	0.625	0.582	1,448,700
2025-09-03	0.620	0.630	0.620	0.625	0.582	4,410,700
2025-09-02	0.620	0.630	0.615	0.625	0.582	5,794,800
2025-08-29	0.620	0.620	0.615	0.620	0.577	481,100
2025-08-28	0.620	0.620	0.615	0.615	0.572	403,200
2025-08-27	0.615	0.620	0.615	0.620	0.577	604,100
2025-08-26	0.620	0.620	0.615	0.615	0.572	1,869,200
2025-08-25	0.620	0.620	0.615	0.615	0.572	1,032,000
2025-08-22	0.620	0.620	0.615	0.615	0.572	1,899,500
2025-08-21	0.620	0.620	0.615	0.620	0.577	1,051,200
2025-08-20	0.620	0.620	0.615	0.620	0.577	1,067,200
2025-08-19	0.620	0.620	0.615	0.620	0.577	1,842,800
2025-08-18	0.620	0.620	0.615	0.620	0.577	926,400
2025-08-15	0.615	0.620	0.615	0.615	0.572	653,200
2025-08-14	0.615	0.620	0.610	0.615	0.572	848,800
2025-08-13	0.615	0.620	0.610	0.615	0.572	1,939,100
2025-08-12	0.610	0.615	0.610	0.610	0.568	1,330,000
2025-08-11	0.615	0.620	0.605	0.615	0.572	9,938,600
2025-08-08	0.620	0.620	0.610	0.610	0.568	4,011,300
2025-08-07	0.620	0.625	0.620	0.620	0.577	1,607,800
2025-08-06	0.625	0.630	0.620	0.625	0.582	1,270,600
2025-08-05	0.630	0.630	0.620	0.625	0.582	1,832,200
2025-08-04	0.630	0.635	0.625	0.630	0.582	2,215,000
2025-08-01	0.650	0.655	0.650	0.650	0.578	2,370,300

← NewerPage 5 of 21 · 1,226 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.