CapitaLand Malaysia Mall Trust historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.600	0.600	0.595	0.600	0.443	139,200
2021-11-29	0.600	0.600	0.585	0.600	0.443	511,800
2021-11-26	0.620	0.620	0.600	0.605	0.447	1,798,200
2021-11-25	0.620	0.620	0.615	0.620	0.458	267,400
2021-11-24	0.620	0.625	0.620	0.625	0.461	209,400
2021-11-23	0.620	0.625	0.615	0.620	0.458	120,600
2021-11-22	0.620	0.625	0.615	0.620	0.458	94,900
2021-11-19	0.625	0.625	0.620	0.620	0.458	41,600
2021-11-18	0.630	0.630	0.620	0.620	0.458	178,500
2021-11-17	0.625	0.630	0.620	0.625	0.461	155,700
2021-11-16	0.620	0.620	0.615	0.620	0.458	164,400
2021-11-15	0.615	0.625	0.615	0.620	0.458	388,500
2021-11-12	0.620	0.620	0.615	0.620	0.458	123,600
2021-11-11	0.620	0.620	0.615	0.615	0.454	304,800
2021-11-10	0.620	0.625	0.620	0.620	0.458	117,400
2021-11-09	0.620	0.625	0.620	0.625	0.461	111,700
2021-11-08	0.620	0.625	0.620	0.625	0.461	183,100
2021-11-05	0.620	0.625	0.615	0.625	0.461	135,300
2021-11-03	0.620	0.625	0.620	0.620	0.458	170,200
2021-11-02	0.625	0.625	0.620	0.620	0.458	769,600
2021-11-01	0.620	0.630	0.620	0.630	0.465	126,700
2021-10-29	0.625	0.625	0.620	0.625	0.461	398,500
2021-10-28	0.630	0.630	0.620	0.625	0.461	384,800
2021-10-27	0.620	0.630	0.620	0.630	0.465	249,500
2021-10-26	0.630	0.630	0.620	0.625	0.461	241,700
2021-10-25	0.625	0.630	0.620	0.625	0.461	422,800
2021-10-22	0.630	0.630	0.625	0.625	0.461	1,805,900
2021-10-21	0.635	0.635	0.630	0.635	0.469	416,500
2021-10-20	0.640	0.640	0.635	0.635	0.469	179,600
2021-10-18	0.635	0.640	0.630	0.635	0.469	429,900
2021-10-15	0.640	0.640	0.635	0.635	0.469	214,700
2021-10-14	0.640	0.640	0.635	0.640	0.472	509,800

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.