CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.680	0.685	0.675	0.680	0.584	1,238,400
2025-02-03	0.685	0.685	0.675	0.680	0.584	1,310,700
2025-01-31	0.685	0.685	0.675	0.685	0.588	741,400
2025-01-28	0.685	0.685	0.680	0.685	0.588	403,200
2025-01-27	0.690	0.690	0.680	0.680	0.584	1,228,800
2025-01-24	0.690	0.690	0.680	0.690	0.592	999,100
2025-01-23	0.680	0.690	0.680	0.690	0.592	1,576,400
2025-01-22	0.670	0.675	0.670	0.675	0.579	476,200
2025-01-21	0.675	0.675	0.665	0.665	0.571	283,300
2025-01-20	0.670	0.675	0.665	0.675	0.579	411,600
2025-01-17	0.665	0.670	0.660	0.665	0.571	381,700
2025-01-16	0.665	0.670	0.660	0.660	0.567	398,100
2025-01-15	0.670	0.670	0.660	0.665	0.571	767,900
2025-01-14	0.670	0.675	0.665	0.670	0.575	2,361,300
2025-01-13	0.670	0.670	0.660	0.670	0.575	1,084,200
2025-01-10	0.670	0.670	0.665	0.665	0.571	377,000
2025-01-09	0.670	0.675	0.665	0.665	0.571	705,400
2025-01-08	0.670	0.675	0.670	0.670	0.575	217,300
2025-01-07	0.670	0.680	0.670	0.670	0.575	294,500
2025-01-06	0.675	0.680	0.670	0.670	0.575	751,200
2025-01-03	0.675	0.680	0.670	0.675	0.579	1,654,000
2025-01-02	0.675	0.680	0.670	0.675	0.579	521,900
2024-12-31	0.665	0.675	0.665	0.675	0.579	268,100
2024-12-30	0.670	0.670	0.665	0.665	0.571	125,600
2024-12-27	0.665	0.670	0.665	0.670	0.575	224,600
2024-12-26	0.665	0.670	0.665	0.665	0.571	109,400
2024-12-24	0.665	0.665	0.660	0.660	0.567	292,300
2024-12-23	0.670	0.670	0.660	0.660	0.567	484,600
2024-12-20	0.655	0.675	0.655	0.670	0.575	1,511,700
2024-12-19	0.655	0.665	0.655	0.660	0.567	727,200
2024-12-18	0.660	0.665	0.655	0.655	0.562	1,320,200
2024-12-17	0.665	0.670	0.655	0.660	0.567	1,671,100
2024-12-16	0.670	0.675	0.665	0.665	0.571	572,300
2024-12-13	0.680	0.680	0.665	0.670	0.575	542,700
2024-12-12	0.670	0.680	0.670	0.675	0.579	409,500
2024-12-11	0.670	0.675	0.670	0.675	0.579	204,000
2024-12-10	0.675	0.680	0.665	0.670	0.575	637,600
2024-12-09	0.675	0.680	0.670	0.680	0.584	117,600
2024-12-06	0.680	0.685	0.675	0.675	0.579	357,300
2024-12-05	0.675	0.685	0.670	0.685	0.588	509,500
2024-12-04	0.675	0.685	0.670	0.675	0.579	1,120,500
2024-12-03	0.670	0.675	0.665	0.670	0.575	503,800
2024-12-02	0.665	0.670	0.665	0.665	0.571	433,000
2024-11-29	0.660	0.665	0.650	0.665	0.571	2,195,100
2024-11-28	0.665	0.665	0.655	0.660	0.567	231,200
2024-11-27	0.655	0.665	0.655	0.665	0.571	805,500
2024-11-26	0.655	0.660	0.650	0.650	0.558	891,900
2024-11-25	0.655	0.660	0.650	0.650	0.558	1,427,900
2024-11-22	0.660	0.665	0.655	0.655	0.562	387,700
2024-11-21	0.655	0.665	0.655	0.660	0.567	629,100
2024-11-20	0.670	0.670	0.650	0.650	0.558	3,596,300
2024-11-19	0.670	0.670	0.665	0.665	0.571	164,900
2024-11-18	0.665	0.670	0.660	0.665	0.571	457,400
2024-11-15	0.670	0.670	0.655	0.670	0.575	3,079,300
2024-11-14	0.675	0.680	0.670	0.675	0.579	154,400
2024-11-13	0.675	0.680	0.670	0.680	0.584	593,800
2024-11-12	0.660	0.675	0.660	0.675	0.579	973,200
2024-11-11	0.685	0.690	0.655	0.655	0.562	6,514,500
2024-11-08	0.685	0.690	0.680	0.685	0.588	497,300
2024-11-07	0.690	0.695	0.680	0.685	0.588	1,024,600

← NewerPage 8 of 21 · 1,230 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.