Capitaland Malaysia Trust (5180) Historical Prices

1 Followers

Time Period

Events

MY:5180 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.55	0.55	0.54	0.55	0.55	0.00%	283,900	0.14
Nov 10, 2026	0.55	0.55	0.54	0.55	0.55	0.00%	425,500	0.20
Nov 09, 2026	0.55	0.55	0.54	0.55	0.55	0.00%	0	0.00
Nov 06, 2026	0.55	0.55	0.54	0.55	0.55	0.00%	2,248,300	1.03
Nov 05, 2026	0.55	0.55	0.55	0.55	0.55	0.00%	845,500	0.39
Nov 04, 2026	0.55	0.55	0.54	0.55	0.55	0.00%	907,400	0.42
Nov 03, 2026	0.55	0.55	0.54	0.55	0.55	0.00%	1,115,600	0.51
Nov 02, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	2,107,200	0.97
Oct 30, 2026	0.55	0.56	0.55	0.55	0.55	0.00%	939,100	0.42
Oct 29, 2026	0.55	0.56	0.55	0.55	0.55	0.00%	363,500	0.16
Oct 28, 2026	0.55	0.56	0.55	0.55	0.55	0.00%	1,797,500	0.78
Oct 27, 2026	0.55	0.56	0.55	0.55	0.55	0.00%	2,305,400	1.01
Oct 26, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	1,164,800	0.51
Oct 23, 2026	0.56	0.56	0.56	0.56	0.56	0.00%	848,100	0.36
Oct 22, 2026	0.56	0.57	0.56	0.56	0.56	0.00%	1,131,300	0.47
Oct 21, 2026	0.55	0.56	0.54	0.56	0.56	+2.75%	955,900	0.40
Oct 20, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	1,784,500	0.74
Oct 19, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	465,400	0.19
Oct 16, 2026	0.56	0.56	0.55	0.56	0.56	0.00%	361,400	0.15
Oct 15, 2026	0.55	0.56	0.55	0.56	0.56	+1.83%	425,300	0.17
Oct 14, 2026	0.55	0.55	0.55	0.55	0.55	0.00%	322,400	0.13
Oct 13, 2026	0.55	0.55	0.54	0.55	0.55	0.00%	1,659,100	0.67
Oct 12, 2026	0.56	0.56	0.54	0.55	0.55	-1.80%	3,769,700	1.56
Oct 09, 2026	0.56	0.56	0.55	0.56	0.56	+0.91%	2,395,200	1.00
Oct 08, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	1,363,100	0.57
Oct 07, 2026	0.56	0.57	0.56	0.56	0.56	0.00%	1,297,700	0.55
Oct 06, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	751,900	0.32
Oct 05, 2026	0.56	0.57	0.56	0.57	0.57	+1.80%	1,106,800	0.47
Oct 02, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	4,680,000	2.05
Oct 01, 2026	0.57	0.57	0.56	0.57	0.57	0.00%	1,444,700	0.64
Sep 30, 2026	0.58	0.58	0.57	0.57	0.57	-1.74%	1,273,200	0.56
Sep 29, 2026	0.58	0.58	0.57	0.58	0.58	0.00%	2,849,800	1.28
Sep 28, 2026	0.58	0.59	0.58	0.58	0.58	-0.86%	1,167,900	0.53
Sep 25, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	3,683,600	1.69
Sep 24, 2026	0.59	0.59	0.58	0.59	0.59	0.00%	979,400	0.45
Sep 23, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	1,867,600	0.86
Sep 22, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	526,000	0.24
Sep 21, 2026	0.60	0.61	0.59	0.60	0.60	0.00%	1,375,400	0.63
Sep 18, 2026	0.59	0.69	0.58	0.60	0.60	+3.45%	32,046,600	19.21
Sep 17, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	8,200,400	5.31
Sep 16, 2026	0.59	0.61	0.59	0.59	0.59	0.00%	0	0.00
Sep 15, 2026	0.59	0.61	0.59	0.59	0.59	-0.85%	8,761,200	6.14
Sep 14, 2026	0.59	0.60	0.59	0.59	0.59	0.00%	1,990,700	1.43
Sep 11, 2026	0.59	0.60	0.59	0.59	0.59	+0.85%	4,940,000	3.74
Sep 10, 2026	0.59	0.60	0.59	0.59	0.59	-0.85%	2,233,400	1.73
Sep 09, 2026	0.59	0.60	0.59	0.59	0.59	0.00%	1,532,000	1.17
Sep 08, 2026	0.59	0.59	0.59	0.59	0.59	0.00%	1,392,400	1.07
Sep 07, 2026	0.59	0.59	0.59	0.59	0.59	+0.85%	495,300	0.38
Sep 04, 2026	0.58	0.59	0.58	0.59	0.59	+0.86%	1,036,199	0.79
Sep 03, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	1,548,400	1.19

Capitaland Malaysia Trust historical prices

Capitaland Malaysia Trust (5180) Historical Prices

Become an Expert with TipRanks Premium