CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.625	0.630	0.620	0.625	0.555	766,200
2025-05-05	0.625	0.630	0.625	0.625	0.555	717,300
2025-05-02	0.625	0.635	0.620	0.625	0.555	1,226,600
2025-04-30	0.635	0.635	0.615	0.620	0.551	6,809,500
2025-04-29	0.635	0.640	0.635	0.635	0.564	237,900
2025-04-28	0.640	0.640	0.630	0.630	0.560	1,156,800
2025-04-25	0.640	0.645	0.635	0.640	0.569	1,263,800
2025-04-24	0.640	0.645	0.635	0.640	0.569	1,571,300
2025-04-23	0.630	0.645	0.630	0.640	0.569	363,700
2025-04-22	0.630	0.635	0.625	0.630	0.560	240,800
2025-04-21	0.640	0.640	0.625	0.630	0.560	1,373,700
2025-04-18	0.635	0.640	0.630	0.640	0.569	3,128,100
2025-04-17	0.635	0.640	0.635	0.635	0.564	1,027,100
2025-04-16	0.635	0.635	0.625	0.630	0.560	370,000
2025-04-15	0.635	0.635	0.630	0.635	0.564	1,361,700
2025-04-14	0.620	0.635	0.615	0.630	0.560	698,300
2025-04-11	0.600	0.625	0.600	0.620	0.551	872,100
2025-04-10	0.610	0.620	0.610	0.610	0.542	3,948,200
2025-04-09	0.610	0.610	0.595	0.595	0.529	2,023,400
2025-04-08	0.610	0.620	0.605	0.615	0.547	1,322,100
2025-04-07	0.630	0.630	0.550	0.605	0.538	5,465,400
2025-04-04	0.640	0.645	0.635	0.635	0.564	746,600
2025-04-03	0.640	0.645	0.640	0.640	0.569	254,400
2025-04-02	0.640	0.640	0.635	0.640	0.569	537,300
2025-03-28	0.645	0.645	0.635	0.635	0.564	1,525,900
2025-03-27	0.650	0.650	0.645	0.645	0.573	217,100
2025-03-26	0.645	0.650	0.645	0.650	0.578	83,500
2025-03-25	0.645	0.650	0.640	0.645	0.573	1,282,300
2025-03-24	0.640	0.645	0.635	0.645	0.573	819,100
2025-03-21	0.645	0.645	0.640	0.640	0.569	617,800
2025-03-20	0.650	0.650	0.640	0.645	0.573	389,200
2025-03-19	0.640	0.650	0.640	0.650	0.578	1,363,800
2025-03-17	0.635	0.645	0.635	0.640	0.569	812,200
2025-03-14	0.640	0.640	0.635	0.635	0.564	364,900
2025-03-13	0.640	0.645	0.630	0.635	0.564	1,178,400
2025-03-12	0.645	0.645	0.640	0.640	0.569	1,323,100
2025-03-11	0.650	0.650	0.640	0.640	0.569	2,495,600
2025-03-10	0.650	0.655	0.650	0.655	0.582	951,900
2025-03-07	0.650	0.655	0.645	0.650	0.578	840,400
2025-03-06	0.655	0.655	0.650	0.650	0.578	619,200
2025-03-05	0.645	0.655	0.645	0.650	0.578	1,183,100
2025-03-04	0.655	0.655	0.645	0.645	0.573	2,025,100
2025-03-03	0.655	0.655	0.650	0.650	0.578	381,500
2025-02-28	0.665	0.665	0.650	0.650	0.578	422,000
2025-02-27	0.650	0.660	0.645	0.660	0.587	1,704,900
2025-02-26	0.650	0.650	0.645	0.650	0.578	320,800
2025-02-25	0.650	0.655	0.640	0.645	0.573	3,522,400
2025-02-24	0.655	0.655	0.650	0.650	0.578	899,200
2025-02-21	0.655	0.655	0.650	0.655	0.582	1,650,900
2025-02-20	0.660	0.665	0.655	0.655	0.582	338,500
2025-02-19	0.665	0.665	0.660	0.660	0.587	1,066,900
2025-02-18	0.665	0.670	0.660	0.660	0.587	384,900
2025-02-17	0.665	0.670	0.660	0.665	0.591	762,000
2025-02-14	0.670	0.670	0.665	0.665	0.591	496,600
2025-02-13	0.675	0.675	0.665	0.670	0.595	703,300
2025-02-12	0.665	0.675	0.665	0.675	0.600	968,300
2025-02-10	0.680	0.685	0.680	0.680	0.584	1,765,500
2025-02-07	0.680	0.685	0.675	0.685	0.588	1,423,900
2025-02-06	0.680	0.685	0.675	0.680	0.584	1,345,400
2025-02-05	0.680	0.685	0.675	0.680	0.584	1,414,300

← NewerPage 7 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.