CapitaLand Malaysia Mall Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.695	0.695	0.690	0.690	0.592	1,519,300
2024-11-05	0.700	0.700	0.690	0.695	0.597	209,500
2024-11-04	0.695	0.700	0.690	0.700	0.601	213,400
2024-11-01	0.700	0.700	0.695	0.695	0.597	157,500
2024-10-30	0.700	0.700	0.695	0.700	0.601	416,700
2024-10-29	0.700	0.705	0.695	0.700	0.601	404,000
2024-10-28	0.690	0.705	0.690	0.700	0.601	1,868,500
2024-10-25	0.695	0.700	0.690	0.690	0.592	2,418,200
2024-10-24	0.695	0.705	0.695	0.700	0.601	1,125,200
2024-10-23	0.695	0.700	0.690	0.695	0.597	1,071,900
2024-10-22	0.695	0.695	0.690	0.695	0.597	325,600
2024-10-21	0.695	0.695	0.690	0.695	0.597	1,055,100
2024-10-18	0.690	0.700	0.690	0.695	0.597	858,200
2024-10-17	0.695	0.695	0.685	0.690	0.592	792,500
2024-10-16	0.690	0.695	0.685	0.695	0.597	2,694,600
2024-10-15	0.680	0.690	0.680	0.690	0.592	558,400
2024-10-14	0.690	0.695	0.675	0.675	0.579	3,494,400
2024-10-11	0.695	0.695	0.690	0.690	0.592	1,373,400
2024-10-10	0.695	0.700	0.690	0.695	0.597	539,700
2024-10-09	0.685	0.700	0.685	0.695	0.597	4,620,800
2024-10-08	0.680	0.685	0.680	0.685	0.588	702,300
2024-10-07	0.685	0.685	0.675	0.680	0.584	361,700
2024-10-04	0.680	0.685	0.675	0.680	0.584	408,600
2024-10-03	0.680	0.685	0.675	0.680	0.584	478,500
2024-10-02	0.685	0.690	0.675	0.675	0.579	986,800
2024-10-01	0.685	0.685	0.675	0.685	0.588	892,300
2024-09-30	0.680	0.685	0.675	0.680	0.584	578,800
2024-09-27	0.675	0.685	0.675	0.680	0.584	747,600
2024-09-26	0.695	0.695	0.670	0.675	0.579	6,821,800
2024-09-25	0.685	0.695	0.680	0.695	0.597	1,183,400
2024-09-24	0.690	0.695	0.680	0.685	0.588	2,174,100
2024-09-23	0.690	0.690	0.685	0.690	0.592	1,261,500
2024-09-20	0.690	0.700	0.680	0.680	0.584	10,826,700
2024-09-19	0.685	0.685	0.675	0.685	0.588	1,200,600
2024-09-18	0.670	0.690	0.665	0.685	0.588	4,383,200
2024-09-17	0.665	0.670	0.660	0.670	0.575	680,600
2024-09-13	0.660	0.665	0.660	0.660	0.567	365,800
2024-09-12	0.660	0.660	0.655	0.660	0.567	426,300
2024-09-11	0.660	0.660	0.655	0.660	0.567	405,800
2024-09-10	0.660	0.665	0.655	0.660	0.567	751,100
2024-09-09	0.645	0.660	0.645	0.660	0.567	2,192,400
2024-09-06	0.650	0.650	0.645	0.650	0.558	1,255,400
2024-09-05	0.650	0.650	0.640	0.650	0.558	3,590,500
2024-09-04	0.650	0.660	0.645	0.650	0.558	1,919,400
2024-09-03	0.650	0.655	0.650	0.650	0.558	3,024,300
2024-09-02	0.640	0.650	0.635	0.650	0.558	2,047,700
2024-08-30	0.625	0.645	0.625	0.640	0.549	1,332,000
2024-08-29	0.630	0.630	0.625	0.625	0.537	369,300
2024-08-28	0.630	0.635	0.625	0.625	0.537	1,894,900
2024-08-27	0.640	0.640	0.630	0.630	0.541	1,263,900
2024-08-26	0.640	0.645	0.630	0.640	0.549	352,000
2024-08-23	0.630	0.640	0.630	0.635	0.545	1,583,000
2024-08-22	0.645	0.650	0.625	0.630	0.541	5,667,100
2024-08-21	0.650	0.655	0.635	0.645	0.554	3,492,600
2024-08-20	0.655	0.655	0.650	0.650	0.558	809,100
2024-08-19	0.655	0.655	0.650	0.655	0.562	629,900
2024-08-16	0.655	0.660	0.650	0.655	0.562	86,500
2024-08-15	0.655	0.655	0.650	0.650	0.558	395,200
2024-08-14	0.670	0.675	0.665	0.675	0.559	811,300
2024-08-13	0.665	0.670	0.665	0.665	0.551	1,020,000

← NewerPage 9 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.