CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.650	0.650	0.645	0.650	0.578	983,600
2025-07-30	0.645	0.650	0.645	0.650	0.578	6,447,800
2025-07-29	0.650	0.650	0.645	0.650	0.578	7,292,700
2025-07-28	0.650	0.650	0.645	0.650	0.578	1,962,800
2025-07-25	0.650	0.655	0.645	0.650	0.578	6,292,200
2025-07-24	0.655	0.655	0.645	0.650	0.578	5,083,700
2025-07-23	0.660	0.665	0.655	0.655	0.582	5,537,200
2025-07-22	0.655	0.665	0.650	0.660	0.587	8,236,400
2025-07-21	0.650	0.650	0.645	0.650	0.578	1,432,300
2025-07-18	0.650	0.655	0.645	0.650	0.578	1,380,300
2025-07-17	0.655	0.655	0.645	0.645	0.573	2,277,600
2025-07-16	0.655	0.655	0.650	0.655	0.582	1,211,900
2025-07-15	0.660	0.660	0.650	0.655	0.582	6,467,400
2025-07-14	0.655	0.660	0.655	0.660	0.587	510,200
2025-07-11	0.660	0.665	0.655	0.655	0.582	2,125,600
2025-07-10	0.665	0.665	0.660	0.660	0.587	1,543,800
2025-07-09	0.655	0.665	0.650	0.665	0.591	1,608,300
2025-07-08	0.650	0.655	0.645	0.655	0.582	293,700
2025-07-07	0.655	0.660	0.645	0.650	0.578	2,225,800
2025-07-04	0.660	0.660	0.650	0.655	0.582	1,309,400
2025-07-03	0.655	0.660	0.650	0.660	0.587	1,239,900
2025-07-02	0.650	0.655	0.650	0.655	0.582	663,800
2025-07-01	0.650	0.650	0.645	0.650	0.578	1,784,000
2025-06-30	0.645	0.650	0.640	0.645	0.573	664,200
2025-06-26	0.645	0.645	0.640	0.645	0.573	402,400
2025-06-25	0.645	0.645	0.640	0.645	0.573	894,700
2025-06-24	0.645	0.645	0.640	0.645	0.573	105,100
2025-06-23	0.635	0.645	0.635	0.645	0.573	936,700
2025-06-20	0.640	0.645	0.635	0.640	0.569	600,600
2025-06-19	0.635	0.645	0.635	0.645	0.573	2,765,000
2025-06-18	0.635	0.640	0.630	0.630	0.560	3,205,300
2025-06-17	0.640	0.640	0.635	0.635	0.564	1,334,900
2025-06-16	0.635	0.645	0.635	0.640	0.569	5,804,000
2025-06-13	0.645	0.645	0.630	0.635	0.564	2,573,200
2025-06-12	0.640	0.645	0.635	0.640	0.569	1,181,800
2025-06-11	0.640	0.640	0.635	0.640	0.569	499,400
2025-06-10	0.640	0.645	0.640	0.640	0.569	852,700
2025-06-09	0.635	0.645	0.635	0.640	0.569	528,200
2025-06-06	0.640	0.640	0.630	0.635	0.564	207,500
2025-06-05	0.635	0.640	0.630	0.640	0.569	319,800
2025-06-04	0.630	0.635	0.630	0.630	0.560	1,497,800
2025-06-03	0.640	0.645	0.635	0.635	0.564	911,400
2025-05-30	0.640	0.645	0.640	0.640	0.569	851,000
2025-05-29	0.635	0.640	0.635	0.640	0.569	247,400
2025-05-28	0.635	0.645	0.635	0.635	0.564	929,700
2025-05-27	0.640	0.640	0.630	0.635	0.564	1,683,800
2025-05-26	0.640	0.645	0.635	0.640	0.569	723,500
2025-05-23	0.640	0.640	0.635	0.635	0.564	321,300
2025-05-22	0.640	0.645	0.635	0.640	0.569	648,200
2025-05-21	0.640	0.645	0.635	0.640	0.569	507,100
2025-05-20	0.635	0.645	0.635	0.640	0.569	2,669,900
2025-05-19	0.640	0.640	0.635	0.635	0.564	1,016,700
2025-05-16	0.635	0.640	0.635	0.640	0.569	208,000
2025-05-15	0.635	0.640	0.630	0.630	0.560	527,500
2025-05-14	0.635	0.635	0.630	0.635	0.564	431,900
2025-05-13	0.630	0.635	0.630	0.635	0.564	2,001,900
2025-05-09	0.635	0.635	0.625	0.625	0.555	1,216,200
2025-05-08	0.635	0.635	0.625	0.635	0.564	814,700
2025-05-07	0.625	0.635	0.625	0.635	0.564	756,900
2025-05-06	0.625	0.630	0.620	0.625	0.555	766,200

← NewerPage 6 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.