CapitaLand Malaysia Trust (KLSE:CLMT)
Malaysia · Delayed Price · Currency is MYR 0.6600
-0.0100 (-1.49%)
At close: Feb 27, 2026
CapitaLand Malaysia Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 4,187,000 |
| Feb 25, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.74% | 1,434,200 |
| Feb 24, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.17% | 1,311,100 |
| Feb 23, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 3,161,900 |
| Feb 20, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.86% | 815,300 |
| Feb 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | - | 3,950,700 |
| Feb 16, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.68 | 0.72% | 1,040,300 |
| Feb 13, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.68 | 0.72% | 3,322,400 |
| Feb 12, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.67 | 0.73% | 2,530,500 |
| Feb 11, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.67 | - | 893,700 |
| Feb 10, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | 0.74% | 1,720,800 |
| Feb 9, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.66 | -0.73% | 5,351,400 |
| Feb 6, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.67 | - | 1,840,000 |
| Feb 5, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | 0.74% | 1,523,900 |
| Feb 4, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.66 | - | 1,743,200 |
| Feb 3, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.66 | 1.49% | 927,700 |
| Jan 30, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.65 | -1.47% | 796,600 |
| Jan 29, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.66 | 1.49% | 3,223,100 |
| Jan 28, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.65 | - | 3,390,900 |
| Jan 27, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.65 | - | 2,053,800 |
| Jan 26, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.65 | - | 4,384,900 |
| Jan 23, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.65 | - | 3,344,300 |
| Jan 22, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.65 | 0.75% | 1,208,500 |
| Jan 21, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.65 | 0.76% | 235,100 |
| Jan 20, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.64 | -1.49% | 753,100 |
| Jan 19, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | 1,857,000 |
| Jan 16, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.65 | 0.75% | 479,800 |
| Jan 15, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.65 | 0.76% | 3,312,200 |
| Jan 14, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.64 | -0.75% | 739,100 |
| Jan 13, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.65 | 0.76% | 1,067,500 |
| Jan 12, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.64 | -0.75% | 1,723,300 |
| Jan 9, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.65 | 1.53% | 1,255,300 |
| Jan 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | - | 398,200 |
| Jan 7, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.64 | - | 665,000 |
| Jan 6, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.64 | - | 1,954,500 |
| Jan 5, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.64 | 3.15% | 4,927,700 |
| Jan 2, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.62 | 1.60% | 7,859,700 |
| Dec 31, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.61 | -1.57% | 3,509,300 |
| Dec 30, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.62 | - | 4,310,800 |
| Dec 29, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.62 | 1.60% | 2,437,300 |
| Dec 26, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.61 | -0.79% | 722,900 |
| Dec 24, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.61 | 0.80% | 1,449,000 |
| Dec 23, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.61 | 0.81% | 1,995,400 |
| Dec 22, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.60 | 0.81% | 2,912,300 |
| Dec 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | -0.81% | 757,700 |
| Dec 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 0.81% | 412,200 |
| Dec 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | -0.81% | 343,300 |
| Dec 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | - | 2,313,400 |
| Dec 15, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.60 | - | 778,800 |
| Dec 12, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.60 | - | 521,500 |