CapitaLand Malaysia Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.66	0.66	0.63	0.63	0.63	-3.82%	10,558,600
Mar 18, 2026	0.65	0.66	0.64	0.66	0.66	0.77%	4,225,200
Mar 17, 2026	0.66	0.66	0.65	0.65	0.65	-	1,526,300
Mar 16, 2026	0.65	0.66	0.65	0.65	0.65	-	1,500,200
Mar 13, 2026	0.66	0.66	0.65	0.65	0.65	-	773,000
Mar 12, 2026	0.65	0.66	0.65	0.65	0.65	-	974,400
Mar 11, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	5,820,400
Mar 10, 2026	0.64	0.66	0.64	0.66	0.66	2.34%	3,144,200
Mar 9, 2026	0.64	0.65	0.63	0.64	0.64	-	3,863,300
Mar 6, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	4,242,200
Mar 5, 2026	0.66	0.66	0.64	0.65	0.65	-	5,627,800
Mar 4, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	8,652,800
Mar 3, 2026	0.66	0.66	0.65	0.66	0.66	0.76%	6,251,800
Mar 2, 2026	0.65	0.67	0.65	0.66	0.66	-0.76%	3,543,200
Feb 27, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	1,391,400
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