Skip to main content
CapitaLand Malaysia Trust (KLSE:CLMT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.635
0.00 (0.00%)
At close: Apr 28, 2026

CapitaLand Malaysia Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.640.640.620.640.64-5,104,600
Apr 27, 20260.640.640.620.640.64-3,511,000
Apr 24, 20260.630.640.620.640.641.60%3,500,300
Apr 23, 20260.620.630.620.630.632.46%3,952,400
Apr 22, 20260.620.620.610.610.61-2,003,800
Apr 21, 20260.620.620.610.610.61-0.81%763,600
Apr 20, 20260.620.620.610.620.62-599,900
Apr 17, 20260.610.620.600.620.622.50%2,876,700
Apr 16, 20260.610.610.600.600.60-0.83%1,024,500
Apr 15, 20260.610.610.600.610.61-804,300
Apr 14, 20260.610.610.600.610.61-729,000
Apr 13, 20260.600.610.600.610.61-1,392,500
Apr 10, 20260.600.610.600.610.610.83%466,300
Apr 9, 20260.600.600.600.600.60-1,531,300
Apr 8, 20260.590.610.590.600.601.69%1,352,200
Apr 7, 20260.590.600.590.590.59-1,181,500
Apr 6, 20260.610.610.590.590.59-2.48%7,921,300
Apr 3, 20260.610.610.600.610.61-1,269,000
Apr 2, 20260.610.610.600.610.61-539,900
Apr 1, 20260.610.610.600.610.61-681,200
Mar 31, 20260.600.610.600.610.611.68%4,253,100
Mar 30, 20260.600.600.590.600.60-2,080,800
Mar 27, 20260.610.610.590.600.60-2.46%4,509,400
Mar 26, 20260.610.620.600.610.61-4,537,200
Mar 25, 20260.620.620.610.610.61-1.61%1,180,900
Mar 24, 20260.620.630.580.620.62-1.59%25,496,500
Mar 19, 20260.660.660.630.630.63-3.82%10,558,600
Mar 18, 20260.650.660.640.660.660.77%4,225,200
Mar 17, 20260.660.660.650.650.65-1,526,300
Mar 16, 20260.650.660.650.650.65-1,500,200
Mar 13, 20260.660.660.650.650.65-773,000
Mar 12, 20260.650.660.650.650.65-974,400
Mar 11, 20260.660.660.650.650.65-0.76%5,820,400
Mar 10, 20260.640.660.640.660.662.34%3,144,200
Mar 9, 20260.640.650.630.640.64-3,863,300
Mar 6, 20260.650.650.640.640.64-1.54%4,242,200
Mar 5, 20260.660.660.640.650.65-5,627,800
Mar 4, 20260.660.660.650.650.65-1.52%8,652,800
Mar 3, 20260.660.660.650.660.660.76%6,251,800
Mar 2, 20260.650.670.650.660.66-0.76%3,543,200
Feb 27, 20260.670.680.660.660.66-1.49%1,391,400
Feb 26, 20260.680.680.670.670.67-4,187,000
Feb 25, 20260.680.690.670.670.67-0.74%1,434,200
Feb 24, 20260.690.690.680.680.68-2.17%1,311,100
Feb 23, 20260.690.690.680.690.691.47%3,161,900
Feb 20, 20260.690.690.680.680.68-2.86%815,300
Feb 19, 20260.700.700.700.700.68-3,950,700
Feb 16, 20260.700.700.690.700.680.72%1,040,300
Feb 13, 20260.700.700.690.700.680.72%3,322,400
Feb 12, 20260.690.700.690.690.670.73%2,530,500
Feb 11, 20260.690.690.680.690.67-893,700
Feb 10, 20260.680.690.680.690.670.74%1,720,800
Feb 9, 20260.690.690.680.680.66-0.73%5,351,400
Feb 6, 20260.690.690.680.690.67-1,840,000
Feb 5, 20260.680.690.680.690.670.74%1,523,900
Feb 4, 20260.680.690.670.680.66-1,743,200
Feb 3, 20260.670.680.670.680.661.49%927,700
Jan 30, 20260.680.680.670.670.65-1.47%796,600
Jan 29, 20260.670.680.670.680.661.49%3,223,100
Jan 28, 20260.670.680.670.670.65-3,390,900
Jan 27, 20260.670.680.670.670.65-2,053,800
Jan 26, 20260.670.680.670.670.65-4,384,900
Jan 23, 20260.670.680.660.670.65-3,344,300
Jan 22, 20260.670.670.660.670.650.75%1,208,500
Jan 21, 20260.660.670.660.670.650.76%235,100
Jan 20, 20260.670.670.660.660.64-1.49%753,100
Jan 19, 20260.670.670.670.670.65-1,857,000
Jan 16, 20260.670.670.660.670.650.75%479,800
Jan 15, 20260.660.670.660.670.650.76%3,312,200
Jan 14, 20260.670.670.660.660.64-0.75%739,100
Jan 13, 20260.660.670.660.670.650.76%1,067,500
Jan 12, 20260.670.670.660.660.64-0.75%1,723,300
Jan 9, 20260.660.670.660.670.651.53%1,255,300
Jan 8, 20260.660.660.660.660.64-398,200
Jan 7, 20260.660.660.650.660.64-665,000
Jan 6, 20260.660.660.650.660.64-1,954,500
Jan 5, 20260.640.660.640.660.643.15%4,927,700
Jan 2, 20260.630.640.630.640.621.60%7,859,700
Dec 31, 20250.640.650.630.630.61-1.57%3,509,300
Dec 30, 20250.630.640.630.640.62-4,310,800
Dec 29, 20250.630.640.620.640.621.60%2,437,300
Dec 26, 20250.630.630.620.630.61-0.79%722,900
Dec 24, 20250.620.630.620.630.610.80%1,449,000
Dec 23, 20250.620.630.620.630.610.81%1,995,400
Dec 22, 20250.620.630.620.620.600.81%2,912,300
Dec 19, 20250.620.620.620.620.60-0.81%757,700
Dec 18, 20250.620.620.620.620.600.81%412,200
Dec 17, 20250.620.620.620.620.60-0.81%343,300
Dec 16, 20250.620.620.620.620.60-2,313,400
Dec 15, 20250.620.630.620.620.60-778,800
Dec 12, 20250.620.630.620.620.60-521,500
Dec 11, 20250.620.630.620.620.60-446,600
Dec 10, 20250.620.630.620.620.60-1,755,200
Dec 9, 20250.620.630.620.620.600.81%1,200,600
Dec 8, 20250.620.620.620.620.60-0.81%1,045,100
Dec 5, 20250.630.630.620.620.60-0.80%2,333,400
Dec 4, 20250.630.630.620.630.61-1,078,800
Dec 3, 20250.640.640.620.630.61-1.57%2,302,800
Dec 2, 20250.620.640.620.640.622.42%3,718,400
Dec 1, 20250.620.630.620.620.60-297,800