CapitaLand Malaysia Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.64	0.64	0.62	0.64	0.64	-	5,104,600
Apr 27, 2026	0.64	0.64	0.62	0.64	0.64	-	3,511,000
Apr 24, 2026	0.63	0.64	0.62	0.64	0.64	1.60%	3,500,300
Apr 23, 2026	0.62	0.63	0.62	0.63	0.63	2.46%	3,952,400
Apr 22, 2026	0.62	0.62	0.61	0.61	0.61	-	2,003,800
Apr 21, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	763,600
Apr 20, 2026	0.62	0.62	0.61	0.62	0.62	-	599,900
Apr 17, 2026	0.61	0.62	0.60	0.62	0.62	2.50%	2,876,700
Apr 16, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	1,024,500
Apr 15, 2026	0.61	0.61	0.60	0.61	0.61	-	804,300
Apr 14, 2026	0.61	0.61	0.60	0.61	0.61	-	729,000
Apr 13, 2026	0.60	0.61	0.60	0.61	0.61	-	1,392,500
Apr 10, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	466,300
Apr 9, 2026	0.60	0.60	0.60	0.60	0.60	-	1,531,300
Apr 8, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	1,352,200
Apr 7, 2026	0.59	0.60	0.59	0.59	0.59	-	1,181,500
Apr 6, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	7,921,300
Apr 3, 2026	0.61	0.61	0.60	0.61	0.61	-	1,269,000
Apr 2, 2026	0.61	0.61	0.60	0.61	0.61	-	539,900
Apr 1, 2026	0.61	0.61	0.60	0.61	0.61	-	681,200
Mar 31, 2026	0.60	0.61	0.60	0.61	0.61	1.68%	4,253,100
Mar 30, 2026	0.60	0.60	0.59	0.60	0.60	-	2,080,800
Mar 27, 2026	0.61	0.61	0.59	0.60	0.60	-2.46%	4,509,400
Mar 26, 2026	0.61	0.62	0.60	0.61	0.61	-	4,537,200
Mar 25, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	1,180,900
Mar 24, 2026	0.62	0.63	0.58	0.62	0.62	-1.59%	25,496,500
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