Skip to main content
CapitaLand Malaysia Trust (KLSE:CLMT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.620
-0.005 (-0.80%)
At close: Dec 5, 2025

CapitaLand Malaysia Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.630.620.620.62-0.80%2,333,400
Dec 4, 20250.630.630.620.630.63-1,078,800
Dec 3, 20250.640.640.620.630.63-1.57%2,302,800
Dec 2, 20250.620.640.620.640.642.42%3,718,400
Dec 1, 20250.620.630.620.620.62-297,800
Nov 28, 20250.620.630.620.620.62-618,400
Nov 27, 20250.630.630.620.620.62-0.80%975,900
Nov 26, 20250.620.630.620.630.631.63%1,627,000
Nov 25, 20250.630.630.620.620.62-1.60%4,441,800
Nov 24, 20250.630.630.620.630.630.81%1,018,400
Nov 21, 20250.620.630.620.620.62-1,367,400
Nov 20, 20250.620.630.620.620.62-987,800
Nov 19, 20250.620.630.620.620.62-1,049,100
Nov 18, 20250.630.630.620.620.62-0.80%5,256,700
Nov 17, 20250.630.630.620.630.63-1,733,300
Nov 14, 20250.630.630.620.630.63-635,500
Nov 13, 20250.630.630.620.630.63-1,518,000
Nov 12, 20250.630.630.620.630.63-525,500
Nov 11, 20250.630.630.620.630.630.81%1,218,400
Nov 10, 20250.620.630.620.620.62-1,240,400
Nov 7, 20250.620.630.620.620.62-0.80%404,900
Nov 6, 20250.620.630.620.630.630.81%845,600
Nov 5, 20250.620.630.620.620.62-0.80%549,300
Nov 4, 20250.620.630.620.630.630.81%1,523,800
Nov 3, 20250.630.630.620.620.62-0.80%1,681,700
Oct 31, 20250.630.630.630.630.63-490,300
Oct 30, 20250.630.630.620.630.63-711,600
Oct 29, 20250.630.630.620.630.63-476,200
Oct 28, 20250.630.630.620.630.63-920,600
Oct 27, 20250.630.630.620.630.630.81%1,015,600
Oct 24, 20250.630.630.620.620.62-0.80%1,579,600
Oct 23, 20250.620.630.620.630.631.63%2,023,200
Oct 22, 20250.620.620.620.620.62-0.81%1,120,400
Oct 21, 20250.620.630.620.620.620.81%837,000
Oct 17, 20250.620.620.620.620.62-637,200
Oct 16, 20250.620.620.620.620.62-613,900
Oct 15, 20250.620.620.620.620.62-0.81%1,480,300
Oct 14, 20250.620.620.620.620.620.81%893,600
Oct 13, 20250.620.620.620.620.62-532,600
Oct 10, 20250.620.630.620.620.62-0.81%1,047,800
Oct 9, 20250.630.630.620.620.62-2,049,500
Oct 8, 20250.630.630.620.620.62-0.80%1,034,200
Oct 7, 20250.620.630.620.630.630.81%2,818,700
Oct 6, 20250.630.630.620.620.62-0.80%834,100
Oct 3, 20250.630.630.620.630.630.81%698,600
Oct 2, 20250.620.630.620.620.62-4,096,200
Oct 1, 20250.630.630.620.620.620.81%731,500
Sep 30, 20250.620.630.620.620.62-0.81%796,200
Sep 29, 20250.620.630.620.620.62-1,485,800
Sep 26, 20250.620.630.620.620.62-2,066,600
Sep 25, 20250.620.620.620.620.62-610,400
Sep 24, 20250.620.620.610.620.620.81%51,795,200
Sep 23, 20250.620.620.620.620.62-623,900
Sep 22, 20250.620.620.620.620.62-0.81%1,167,000
Sep 19, 20250.620.630.620.620.62-3,446,900
Sep 18, 20250.630.630.620.620.62-0.80%4,028,800
Sep 17, 20250.620.630.620.630.630.81%2,860,900
Sep 12, 20250.620.630.620.620.62-2,270,100
Sep 11, 20250.630.630.620.620.62-0.80%22,828,200
Sep 10, 20250.630.630.620.630.63-2,061,800
Sep 9, 20250.630.630.620.630.63-0.79%3,060,000
Sep 8, 20250.630.640.630.630.630.80%3,627,800
Sep 4, 20250.630.630.630.630.63-1,448,700
Sep 3, 20250.620.630.620.630.63-4,410,700
Sep 2, 20250.620.630.620.630.630.81%5,794,800
Aug 29, 20250.620.620.620.620.620.81%481,100
Aug 28, 20250.620.620.620.620.62-0.81%403,200
Aug 27, 20250.620.620.620.620.620.81%604,100
Aug 26, 20250.620.620.620.620.62-1,869,200
Aug 25, 20250.620.620.620.620.62-1,032,000
Aug 22, 20250.620.620.620.620.62-0.81%1,899,500
Aug 21, 20250.620.620.620.620.62-1,051,200
Aug 20, 20250.620.620.620.620.62-1,067,200
Aug 19, 20250.620.620.620.620.62-1,842,800
Aug 18, 20250.620.620.620.620.620.81%926,400
Aug 15, 20250.620.620.620.620.62-653,200
Aug 14, 20250.620.620.610.620.62-848,800
Aug 13, 20250.620.620.610.620.620.82%1,939,100
Aug 12, 20250.610.620.610.610.61-0.81%1,330,000
Aug 11, 20250.620.620.610.620.620.82%9,938,600
Aug 8, 20250.620.620.610.610.61-1.61%4,011,300
Aug 7, 20250.620.630.620.620.62-0.80%1,607,800
Aug 6, 20250.630.630.620.630.63-1,270,600
Aug 5, 20250.630.630.620.630.63-0.79%1,832,200
Aug 4, 20250.630.640.630.630.63-3.08%2,215,000
Aug 1, 20250.650.660.650.650.62-2,370,300
Jul 31, 20250.650.650.650.650.62-983,600
Jul 30, 20250.650.650.650.650.62-6,447,800
Jul 29, 20250.650.650.650.650.62-7,292,700
Jul 28, 20250.650.650.650.650.62-1,962,800
Jul 25, 20250.650.660.650.650.62-6,292,200
Jul 24, 20250.660.660.650.650.62-0.76%5,083,700
Jul 23, 20250.660.670.660.660.63-0.76%5,537,200
Jul 22, 20250.660.670.650.660.631.54%8,236,400
Jul 21, 20250.650.650.650.650.62-1,432,300
Jul 18, 20250.650.660.650.650.620.78%1,380,300
Jul 17, 20250.660.660.650.650.62-1.53%2,277,600
Jul 16, 20250.660.660.650.660.63-1,211,900
Jul 15, 20250.660.660.650.660.63-0.76%6,467,400
Jul 14, 20250.660.660.660.660.630.76%510,200