CapitaLand Malaysia Trust (KLSE:CLMT)
Malaysia · Delayed Price · Currency is MYR 0.6200
0.00 (0.00%)
At close: Sep 26, 2025
CapitaLand Malaysia Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 2,066,600 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 610,400 |
| Sep 24, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 51,795,200 |
| Sep 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 623,900 |
| Sep 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 1,167,000 |
| Sep 19, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 3,446,900 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 4,028,800 |
| Sep 17, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 2,860,900 |
| Sep 12, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 2,270,100 |
| Sep 11, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 22,828,200 |
| Sep 10, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 2,061,800 |
| Sep 9, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 3,060,000 |
| Sep 8, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 3,627,800 |
| Sep 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,448,700 |
| Sep 3, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 4,410,700 |
| Sep 2, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 5,794,800 |
| Aug 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 481,100 |
| Aug 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 403,200 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 604,100 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,869,200 |
| Aug 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,032,000 |
| Aug 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 1,899,500 |
| Aug 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,051,200 |
| Aug 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,067,200 |
| Aug 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,842,800 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 926,400 |
| Aug 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 653,200 |
| Aug 14, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 848,800 |
| Aug 13, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 1,939,100 |
| Aug 12, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 1,330,000 |
| Aug 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 9,938,600 |
| Aug 8, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 4,011,300 |
| Aug 7, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 1,607,800 |
| Aug 6, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,270,600 |
| Aug 5, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 1,832,200 |
| Aug 4, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 2,215,000 |
| Aug 1, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.62 | - | 2,370,300 |
| Jul 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | - | 983,600 |
| Jul 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | - | 6,447,800 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | - | 7,292,700 |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | - | 1,962,800 |
| Jul 25, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.62 | - | 6,292,200 |
| Jul 24, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.62 | -0.76% | 5,083,700 |
| Jul 23, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.63 | -0.76% | 5,537,200 |
| Jul 22, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.63 | 1.54% | 8,236,400 |
| Jul 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | - | 1,432,300 |
| Jul 18, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.62 | 0.78% | 1,380,300 |
| Jul 17, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.62 | -1.53% | 2,277,600 |
| Jul 16, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.63 | - | 1,211,900 |
| Jul 15, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.63 | -0.76% | 6,467,400 |