Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

CapitaLand Malaysia Trust (5180.KL)

Compare
0.6350
-0.0050
(-0.78%)
At close: 4:44:17 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.64000.64500.63000.63500.63501,178,400
Mar 12, 20250.64500.64500.64000.64000.64001,323,100
Mar 11, 20250.65000.65000.64000.64000.64002,495,600
Mar 10, 20250.65000.65500.65000.65500.6550951,900
Mar 7, 20250.65000.65500.64500.65000.6500840,400
Mar 6, 20250.65500.65500.65000.65000.6500619,200
Mar 5, 20250.64500.65500.64500.65000.65001,183,100
Mar 4, 20250.65500.65500.64500.64500.64502,025,100
Mar 3, 20250.65500.65500.65000.65000.6500381,500
Feb 28, 20250.66500.66500.65000.65000.6500422,000
Feb 27, 20250.65000.66000.64500.66000.66001,704,900
Feb 26, 20250.65000.65000.64500.65000.6500320,800
Feb 25, 20250.65000.65500.64000.64500.64503,522,400
Feb 24, 20250.65500.65500.65000.65000.6500899,200
Feb 21, 20250.65500.65500.65000.65500.65501,650,900
Feb 20, 20250.66000.66500.65500.65500.6550338,500
Feb 19, 20250.66500.66500.66000.66000.66001,066,900
Feb 18, 20250.66500.67000.66000.66000.6600384,900
Feb 17, 20250.66500.67000.66000.66500.6650762,000
Feb 14, 20250.67000.67000.66500.66500.6650496,600
Feb 13, 20250.67500.67500.66500.67000.6700703,300
Feb 12, 2025 0.0229 Dividend
Feb 12, 20250.66500.67500.66500.67500.6750968,300
Feb 10, 20250.68000.68500.68000.68000.65711,765,500
Feb 7, 20250.68000.68500.67500.68500.66191,423,900
Feb 6, 20250.68000.68500.67500.68000.65711,345,400
Feb 5, 20250.68000.68500.67500.68000.65711,414,300
Feb 4, 20250.68000.68500.67500.68000.65711,238,400
Feb 3, 20250.68500.68500.67500.68000.65711,310,700
Jan 31, 20250.68500.68500.67500.68500.6619741,400
Jan 28, 20250.68500.68500.68000.68500.6619403,200
Jan 27, 20250.69000.69000.68000.68000.65711,228,800
Jan 24, 20250.69000.69000.68000.69000.6668999,100
Jan 23, 20250.68000.69000.68000.69000.66681,576,400
Jan 22, 20250.67000.67500.67000.67500.6523476,200
Jan 21, 20250.67500.67500.66500.66500.6426283,300
Jan 20, 20250.67000.67500.66500.67500.6523411,600
Jan 17, 20250.66500.67000.66000.66500.6426381,700
Jan 16, 20250.66500.67000.66000.66000.6378398,100
Jan 15, 20250.67000.67000.66000.66500.6426767,900
Jan 14, 20250.67000.67500.66500.67000.64742,361,300
Jan 13, 20250.67000.67000.66000.67000.64741,084,200
Jan 10, 20250.67000.67000.66500.66500.6426377,000
Jan 9, 20250.67000.67500.66500.66500.6426705,400
Jan 8, 20250.67000.67500.67000.67000.6474217,300
Jan 7, 20250.67000.68000.67000.67000.6474294,500
Jan 6, 20250.67500.68000.67000.67000.6474751,200
Jan 3, 20250.67500.68000.67000.67500.65231,654,000
Jan 2, 20250.67500.68000.67000.67500.6523521,900
Dec 31, 20240.66500.67500.66500.67500.6523268,100
Dec 30, 20240.67000.67000.66500.66500.6426125,600
Dec 27, 20240.66500.67000.66500.67000.6474224,600
Dec 26, 20240.66500.67000.66500.66500.6426109,400
Dec 24, 20240.66500.66500.66000.66000.6378292,300
Dec 23, 20240.67000.67000.66000.66000.6378484,600
Dec 20, 20240.65500.67500.65500.67000.64741,511,700
Dec 19, 20240.65500.66500.65500.66000.6378727,200
Dec 18, 20240.66000.66500.65500.65500.63291,320,200
Dec 17, 20240.66500.67000.65500.66000.63781,671,100
Dec 16, 20240.67000.67500.66500.66500.6426572,300
Dec 13, 20240.68000.68000.66500.67000.6474542,700
Dec 12, 20240.67000.68000.67000.67500.6523409,500
Dec 11, 20240.67000.67500.67000.67500.6523204,000
Dec 10, 20240.67500.68000.66500.67000.6474637,600
Dec 9, 20240.67500.68000.67000.68000.6571117,600
Dec 6, 20240.68000.68500.67500.67500.6523357,300
Dec 5, 20240.67500.68500.67000.68500.6619509,500
Dec 4, 20240.67500.68500.67000.67500.65231,120,500
Dec 3, 20240.67000.67500.66500.67000.6474503,800
Dec 2, 20240.66500.67000.66500.66500.6426433,000
Nov 29, 20240.66000.66500.65000.66500.64262,195,100
Nov 28, 20240.66500.66500.65500.66000.6378231,200
Nov 27, 20240.65500.66500.65500.66500.6426805,500
Nov 26, 20240.65500.66000.65000.65000.6281891,900
Nov 25, 20240.65500.66000.65000.65000.62811,427,900
Nov 22, 20240.66000.66500.65500.65500.6329387,700
Nov 21, 20240.65500.66500.65500.66000.6378629,100
Nov 20, 20240.67000.67000.65000.65000.62813,596,300
Nov 19, 20240.67000.67000.66500.66500.6426164,900
Nov 18, 20240.66500.67000.66000.66500.6426427,400
Nov 15, 20240.67000.67000.65500.67000.64743,079,300
Nov 14, 20240.67500.68000.67000.67500.6523154,400
Nov 13, 20240.67500.68000.67000.68000.6571593,800
Nov 12, 20240.66000.67500.66000.67500.6523973,200
Nov 11, 20240.68500.69000.65500.65500.63296,514,500
Nov 8, 20240.68500.69000.68000.68500.6619497,300
Nov 7, 20240.69000.69500.68000.68500.66191,024,600
Nov 6, 20240.69500.69500.69000.69000.66681,519,300
Nov 5, 20240.70000.70000.69000.69500.6716209,500
Nov 4, 20240.69500.70000.69000.70000.6764213,400
Nov 1, 20240.70000.70000.69500.69500.6716157,500
Oct 30, 20240.70000.70000.69500.70000.6764416,700
Oct 29, 20240.70000.70500.69500.70000.6764404,000
Oct 28, 20240.69000.70500.69000.70000.67641,868,500
Oct 25, 20240.69500.70000.69000.69000.66682,418,200
Oct 24, 20240.69500.70500.69500.70000.67641,125,200
Oct 23, 20240.69500.70000.69000.69500.67161,071,900
Oct 22, 20240.69500.69500.69000.69500.6716325,600
Oct 21, 20240.69500.69500.69000.69500.67161,055,100
Oct 18, 20240.69000.70000.69000.69500.6716858,200
Oct 17, 20240.69500.69500.68500.69000.6668792,500
Oct 16, 20240.69000.69500.68500.69500.67162,694,600
Oct 15, 20240.68000.69000.68000.69000.6668558,400
Oct 14, 20240.69000.69500.67500.67500.65233,494,400
Oct 11, 20240.69500.69500.69000.69000.66681,373,400
Oct 10, 20240.69500.70000.69000.69500.6716539,700
Oct 9, 20240.68500.70000.68500.69500.67164,620,800
Oct 8, 20240.68000.68500.68000.68500.6619702,300
Oct 7, 20240.68500.68500.67500.68000.6571361,700
Oct 4, 20240.68000.68500.67500.68000.6571408,600
Oct 3, 20240.68000.68500.67500.68000.6571478,500
Oct 2, 20240.68500.69000.67500.67500.6523986,800
Oct 1, 20240.68500.68500.67500.68500.6619892,300
Sep 30, 20240.68000.68500.67500.68000.6571578,800
Sep 27, 20240.67500.68500.67500.68000.6571747,600
Sep 26, 20240.69500.69500.67000.67500.65236,821,800
Sep 25, 20240.68500.69500.68000.69500.67161,183,400
Sep 24, 20240.69000.69500.68000.68500.66192,174,100
Sep 23, 20240.69000.69000.68500.69000.66681,261,500
Sep 20, 20240.69000.70000.68000.68000.657110,826,700
Sep 19, 20240.68500.68500.67500.68500.66191,200,600
Sep 18, 20240.67000.69000.66500.68500.66194,383,200
Sep 17, 20240.66500.67000.66000.67000.6474680,600
Sep 13, 20240.66000.66500.66000.66000.6378365,800
Sep 12, 20240.66000.66000.65500.66000.6378426,300
Sep 11, 20240.66000.66000.65500.66000.6378405,800
Sep 10, 20240.66000.66500.65500.66000.6378751,100
Sep 9, 20240.64500.66000.64500.66000.63782,192,400
Sep 6, 20240.65000.65000.64500.65000.62811,255,400
Sep 5, 20240.65000.65000.64000.65000.62813,590,500
Sep 4, 20240.65000.66000.64500.65000.62811,919,400
Sep 3, 20240.65000.65500.65000.65000.62813,024,300
Sep 2, 20240.64000.65000.63500.65000.62812,047,700
Aug 30, 20240.62500.64500.62500.64000.61841,332,000
Aug 29, 20240.63000.63000.62500.62500.6040369,300
Aug 28, 20240.63000.63500.62500.62500.60401,894,900
Aug 27, 20240.64000.64000.63000.63000.60881,263,900
Aug 26, 20240.64000.64500.63000.64000.6184352,000
Aug 23, 20240.63000.64000.63000.63500.61361,583,000
Aug 22, 20240.64500.65000.62500.63000.60885,667,100
Aug 21, 20240.65000.65500.63500.64500.62333,492,600
Aug 20, 20240.65500.65500.65000.65000.6281809,100
Aug 19, 20240.65500.65500.65000.65500.6329629,900
Aug 16, 20240.65500.66000.65000.65500.632986,500
Aug 15, 2024 0.0236 Dividend
Aug 15, 20240.65500.65500.65000.65000.6281395,200
Aug 14, 20240.67000.67500.66500.67500.6295811,300
Aug 13, 20240.66500.67000.66500.66500.62011,020,000
Aug 12, 20240.66500.67000.66000.66500.6201425,800
Aug 9, 20240.65500.66500.65500.66500.62011,021,600
Aug 8, 20240.65000.65500.64500.65500.6108669,400
Aug 7, 20240.63500.65500.63000.65000.60612,716,300
Aug 6, 20240.63000.63500.62000.63000.58754,191,400
Aug 5, 20240.64500.65000.61000.62000.57826,213,800
Aug 2, 20240.66000.66000.65000.65000.60612,417,700
Aug 1, 20240.66000.66500.65000.65500.61082,101,100
Jul 31, 20240.66000.66500.65500.66000.6155894,100
Jul 30, 20240.67000.67000.66000.66000.61551,028,200
Jul 29, 20240.67000.67000.66000.67000.62481,096,400
Jul 26, 20240.67500.67500.66500.67000.62482,240,900
Jul 25, 20240.66500.67500.66500.67500.62951,831,000
Jul 24, 20240.66000.66000.65500.65500.61081,720,800
Jul 23, 20240.65500.66000.65500.65500.6108168,100
Jul 22, 20240.66500.66500.65000.65500.61082,417,200
Jul 19, 20240.66000.66500.66000.66000.6155318,400
Jul 18, 20240.66000.66500.65500.66500.6201894,400
Jul 17, 20240.66000.66500.65500.65500.61082,135,700
Jul 16, 20240.65500.66000.65500.65500.6108327,100
Jul 15, 20240.66000.67000.65500.65500.61082,425,500
Jul 12, 20240.66500.67000.66000.66000.6155530,200
Jul 11, 20240.66500.67000.66000.66500.62012,128,300
Jul 10, 20240.67000.67000.66000.67000.6248318,300
Jul 9, 20240.66000.66500.66000.66500.6201505,400
Jul 5, 20240.65500.66500.65500.66000.6155527,100
Jul 4, 20240.66500.67000.65500.65500.61084,494,900
Jul 3, 20240.67000.67000.66500.66500.6201586,500
Jul 2, 20240.67000.67000.66500.67000.6248224,300
Jul 1, 20240.67000.67500.66500.67000.62483,561,400
Jun 28, 20240.67500.67500.67000.67500.6295412,100
Jun 27, 20240.67000.68000.67000.67500.6295537,800
Jun 26, 20240.67500.67500.67000.67000.6248273,000
Jun 25, 20240.67500.68000.67000.67500.6295404,700
Jun 24, 20240.67500.68500.67000.68000.63411,449,300
Jun 21, 20240.66500.68000.66000.68000.63411,557,300
Jun 20, 20240.67500.67500.66500.66500.62011,146,600
Jun 19, 20240.67500.67500.67000.67500.6295714,100
Jun 18, 20240.67500.68000.67000.67500.6295754,700
Jun 14, 20240.68000.68000.67000.67500.6295318,400
Jun 13, 20240.67500.68000.67500.68000.6341607,100
Jun 12, 20240.68000.68000.66500.67500.62952,254,300
Jun 11, 20240.66500.68000.66500.68000.63411,882,400
Jun 10, 20240.66500.66500.65500.66500.62015,351,800
Jun 7, 20240.67000.67500.65500.66000.61558,014,000
Jun 6, 20240.67000.68000.66500.67000.62482,276,500
Jun 5, 20240.67500.67500.66500.66500.62012,244,200
Jun 4, 20240.67000.67500.66500.67500.62951,761,800
May 31, 20240.67000.68000.66500.68000.63411,536,000
May 30, 20240.68500.68500.66500.67000.62485,245,800
May 29, 20240.67000.69500.67000.69000.64354,860,500
May 28, 20240.67000.67500.66500.67000.62481,336,000
May 27, 20240.67500.67500.66500.67000.62481,093,600
May 24, 20240.67500.67500.66500.67500.6295497,700
May 23, 20240.67000.68000.66500.67500.62954,414,600
May 21, 20240.65500.68000.65500.67000.624810,676,300
May 20, 20240.65000.65500.64500.65000.60614,458,600
May 17, 20240.65000.65500.64500.65000.60611,582,400
May 16, 20240.65000.65000.64500.65000.6061573,200
May 15, 20240.64500.65000.64000.64500.6015792,500
May 14, 20240.64500.65000.64500.64500.6015557,000
May 13, 20240.65000.65000.64500.64500.60151,788,200
May 10, 20240.65000.65500.64500.65000.60611,059,100
May 9, 20240.65000.65500.64500.65000.60613,656,300
May 8, 20240.65500.65500.65000.65000.60611,124,100
May 7, 20240.64500.65500.64000.65500.61082,157,800
May 6, 20240.64500.65000.64000.64500.60152,976,900
May 3, 20240.65500.66500.64000.64500.60154,415,800
May 2, 20240.64500.66000.64500.66000.61551,767,900
Apr 30, 20240.65500.66000.64500.64500.60153,479,200
Apr 29, 20240.66500.67000.65500.66000.61551,366,000
Apr 26, 20240.66000.68000.66000.66500.62013,331,100
Apr 25, 20240.63500.66500.63000.66000.615510,622,300
Apr 24, 20240.62500.63000.62500.62500.58281,081,200
Apr 23, 20240.62500.63000.62000.62500.5828889,000
Apr 22, 20240.62000.62500.61500.62500.5828514,000
Apr 19, 20240.63000.63000.61000.61500.57354,242,200
Apr 18, 20240.61000.63500.60500.63000.58755,782,000
Apr 17, 20240.61500.61500.60500.61000.56881,033,900
Apr 16, 20240.61500.61500.60000.61500.57352,126,700
Apr 15, 20240.62500.62500.61500.61500.57353,750,600
Apr 12, 20240.63000.63000.62500.63000.5875958,600
Apr 9, 20240.63000.63500.62500.63000.5875735,500
Apr 8, 20240.63000.63500.62500.63000.58751,448,600
Apr 5, 20240.63000.63000.62500.63000.58752,606,000
Apr 4, 20240.63500.63500.62500.63000.58753,303,300
Apr 3, 20240.63000.63500.62500.63000.5875554,400
Apr 2, 20240.63500.63500.62500.63000.58753,573,700
Apr 1, 20240.63500.63500.63000.63500.5922914,400
Mar 29, 20240.63500.63500.62500.63000.58752,759,600
Mar 27, 20240.63000.63500.62500.63000.58754,089,400
Mar 26, 20240.62500.63500.62000.63000.58752,206,000
Mar 25, 20240.63000.63000.61500.62500.58288,614,000
Mar 22, 20240.63500.64000.62500.63000.58753,100,500
Mar 21, 20240.64000.64000.63500.63500.59221,363,500
Mar 20, 20240.64000.64500.64000.64500.6015227,300
Mar 19, 20240.64000.64500.64000.64500.6015298,700
Mar 18, 20240.65000.65000.64000.64500.6015386,000
Mar 15, 20240.64500.65000.64500.65000.60611,159,100
Mar 14, 20240.65000.65000.64000.65000.60611,200,900
Mar 13, 20240.65000.65000.64500.65000.60612,885,900

Related Tickers

5212.KL Pavilion Real Estate Investment Trust
1.5300
0.00%
 
5280.KL KIP Real Estate Investment Trust
0.8650
+0.58%
 
5121.KL Hektar Real Estate Investment Trust
0.4800
-1.03%
 
5227.KL IGB Real Estate Investment Trust
2.2800
0.00%
 
5176.KL Sunway Real Estate Investment Trust
1.8700
0.00%
 
VCX.AX Vicinity Centres
2.1000
-0.94%
 
SK6U.SI Paragon REIT
0.9700
+0.52%
 
P40U.SI Starhill Global Real Estate Investment Trust
0.4950
0.00%
 
C38U.SI CapitaLand Integrated Commercial Trust
2.1100
+1.44%
 
AU8U.SI CapitaLand China Trust
0.6950
+1.46%