CapitaLand Malaysia Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.60	0.61	0.59	0.60	0.60	-	1,375,400
Sep 18, 2026	0.59	0.69	0.58	0.60	0.60	3.45%	32,046,600
Sep 17, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	8,200,400
Sep 15, 2026	0.59	0.61	0.59	0.59	0.59	-0.85%	8,761,200
Sep 14, 2026	0.59	0.60	0.59	0.59	0.59	-	1,990,700
Sep 11, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	4,940,000
Sep 10, 2026	0.59	0.60	0.59	0.59	0.59	-0.85%	2,233,400
Sep 9, 2026	0.59	0.60	0.59	0.59	0.59	-	1,532,000
Sep 8, 2026	0.59	0.59	0.59	0.59	0.59	-	1,392,400
Sep 7, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	495,300
Sep 4, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	1,036,200
Sep 3, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	1,548,400
Sep 2, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	1,352,500
Sep 1, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	1,770,500
Aug 28, 2026	0.59	0.60	0.59	0.59	0.59	-	2,360,900
Aug 27, 2026	0.59	0.60	0.59	0.59	0.59	-	2,024,900
Aug 26, 2026	0.59	0.60	0.59	0.59	0.59	-	439,700
Aug 24, 2026	0.60	0.60	0.59	0.59	0.59	-	727,200
Aug 21, 2026	0.59	0.60	0.59	0.59	0.59	-0.84%	547,100
Aug 20, 2026	0.60	0.60	0.59	0.60	0.60	-	560,700
Aug 19, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	466,900
Aug 18, 2026	0.59	0.60	0.59	0.60	0.60	2.83%	2,530,200
Aug 17, 2026	0.61	0.61	0.61	0.61	0.58	-	2,070,800
Aug 14, 2026	0.61	0.61	0.61	0.61	0.58	0.83%	705,700
Aug 13, 2026	0.61	0.61	0.61	0.61	0.58	-	1,947,200
Aug 12, 2026	0.61	0.62	0.61	0.61	0.58	-0.82%	1,446,700
Aug 11, 2026	0.62	0.62	0.61	0.61	0.58	-0.81%	4,051,600
Aug 10, 2026	0.62	0.62	0.61	0.62	0.59	-	1,346,500
Aug 7, 2026	0.62	0.62	0.61	0.62	0.59	-	419,500
Aug 6, 2026	0.61	0.62	0.61	0.62	0.59	0.82%	1,577,200
Aug 5, 2026	0.61	0.62	0.61	0.61	0.58	-	1,896,800
Aug 4, 2026	0.62	0.62	0.61	0.61	0.58	-	3,796,500
Aug 3, 2026	0.62	0.62	0.61	0.61	0.58	-0.81%	1,180,600
Jul 31, 2026	0.62	0.62	0.61	0.62	0.59	-	4,998,500
Jul 30, 2026	0.61	0.62	0.61	0.62	0.59	0.82%	1,562,700
Jul 29, 2026	0.62	0.62	0.61	0.61	0.58	-1.61%	1,950,000
Jul 28, 2026	0.62	0.62	0.62	0.62	0.59	1.64%	3,064,300
Jul 27, 2026	0.61	0.62	0.61	0.61	0.58	-	5,190,300
Jul 24, 2026	0.61	0.61	0.61	0.61	0.58	-	1,376,500
Jul 23, 2026	0.61	0.61	0.61	0.61	0.58	-	2,801,300
Jul 22, 2026	0.62	0.62	0.61	0.61	0.58	-0.81%	2,230,600
Jul 21, 2026	0.61	0.62	0.61	0.62	0.59	0.82%	1,390,100
Jul 20, 2026	0.62	0.62	0.61	0.61	0.58	-	1,411,900
Jul 17, 2026	0.61	0.62	0.61	0.61	0.58	-	467,400
Jul 16, 2026	0.61	0.62	0.61	0.61	0.58	-	1,725,200
Jul 15, 2026	0.61	0.62	0.61	0.61	0.58	-0.81%	157,800
Jul 14, 2026	0.61	0.62	0.61	0.62	0.59	1.65%	405,500
Jul 13, 2026	0.61	0.62	0.61	0.61	0.58	-	916,300
Jul 10, 2026	0.61	0.62	0.61	0.61	0.58	-0.82%	534,100
Jul 9, 2026	0.61	0.61	0.61	0.61	0.58	-	505,300