Capitamalls Malaysia


 Email This  Print This historical_price

Filter Dates:
From / / To / /

Historical price from Jul 20, 2018 to Oct 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/10/2018 to 18/10/2018)
1.170 1.170 1.110 1.130 1,306,7001.130
Previous 2 weeks
(21/09/2018 to 04/10/2018)
1.110 1.170 1.110 1.160 2,724,5001.160
Previous 4 weeks
(17/08/2018 to 20/09/2018)
1.200 1.210 1.090 1.110 7,687,8001.110
Daily Historical Data
18/10/2018 1.140 1.140 1.130 1.130 17,7001.130
17/10/2018 1.130 1.150 1.130 1.140 17,8001.140
16/10/2018 1.120 1.130 1.120 1.130 23,0001.130
15/10/2018 1.140 1.140 1.120 1.140 320,5001.140
12/10/2018 1.130 1.140 1.120 1.140 52,4001.140
11/10/2018 1.120 1.130 1.110 1.120 141,5001.120
10/10/2018 1.160 1.160 1.120 1.120 326,6001.120
09/10/2018 1.170 1.170 1.160 1.160 65,3001.160
08/10/2018 1.160 1.170 1.160 1.160 202,1001.160
05/10/2018 1.170 1.170 1.160 1.160 139,8001.160
04/10/2018 1.160 1.170 1.160 1.160 128,2001.160
03/10/2018 1.160 1.170 1.150 1.160 55,6001.160
02/10/2018 1.140 1.150 1.140 1.150 44,9001.150
01/10/2018 1.140 1.150 1.140 1.140 60,9001.140
28/09/2018 1.120 1.150 1.120 1.140 73,7001.140
27/09/2018 1.120 1.130 1.110 1.120 261,4001.120
26/09/2018 1.120 1.120 1.110 1.110 118,4001.110
25/09/2018 1.130 1.130 1.120 1.120 59,5001.120
24/09/2018 1.110 1.130 1.110 1.120 205,5001.120
21/09/2018 1.110 1.120 1.110 1.110 409,7001.110
20/09/2018 1.110 1.110 1.100 1.110 193,5001.110
19/09/2018 1.110 1.120 1.100 1.110 137,8001.110
18/09/2018 1.120 1.120 1.090 1.100 580,3001.100
14/09/2018 1.130 1.130 1.110 1.120 701,2001.120
13/09/2018 1.140 1.140 1.110 1.120 716,9001.120
12/09/2018 1.140 1.160 1.130 1.130 661,8001.130
07/09/2018 1.140 1.150 1.140 1.140 568,6001.140
06/09/2018 1.150 1.150 1.140 1.140 72,8001.140
05/09/2018 1.160 1.160 1.140 1.140 615,3001.140
04/09/2018 1.150 1.160 1.150 1.150 106,4001.150
03/09/2018 1.160 1.160 1.150 1.150 69,5001.150
30/08/2018 1.160 1.160 1.150 1.150 745,5001.150
29/08/2018 1.180 1.180 1.160 1.160 516,3001.160
28/08/2018 1.180 1.190 1.170 1.180 1,226,3001.180
27/08/2018 1.200 1.200 1.180 1.190 601,4001.190
24/08/2018 1.200 1.210 1.200 1.200 23,0001.200
23/08/2018 1.200 1.200 1.190 1.200 28,1001.200
21/08/2018 1.190 1.200 1.190 1.190 62,9001.190
20/08/2018 1.190 1.200 1.190 1.190 23,2001.190
17/08/2018 1.200 1.200 1.190 1.190 37,0001.190
16/08/2018 1.190 1.190 1.190 1.190 101,0001.190
15/08/2018 1.190 1.190 1.180 1.190 42,3001.190
14/08/2018 1.200 1.200 1.190 1.190 131,8001.190
13/08/2018 1.190 1.220 1.180 1.190 150,8001.190
10/08/2018 1.180 1.190 1.170 1.180 242,1001.180
09/08/2018 1.180 1.180 1.170 1.180 742,3001.180
08/08/2018 1.180 1.190 1.170 1.180 791,5001.180
07/08/2018 1.190 1.190 1.170 1.170 969,4001.170
06/08/2018 1.200 1.200 1.170 1.180 1,629,5001.180
03/08/2018 1.230 1.230 1.210 1.220 226,6001.220
02/08/2018 1.230 1.230 1.210 1.220 315,5001.220
01/08/2018 1.230 1.230 1.220 1.230 244,6001.230
31/07/2018 1.230 1.230 1.210 1.230 936,9001.230
30/07/2018 1.230 1.230 1.220 1.230 135,9001.230
27/07/2018 1.230 1.240 1.220 1.220 1,157,8001.220
26/07/2018 1.240 1.250 1.210 1.230 1,302,6001.230
25/07/2018 1.230 1.240 1.200 1.240 772,9001.240
24/07/2018 1.240 1.240 1.220 1.230 168,5001.230
23/07/2018 1.230 1.230 1.220 1.230 145,4001.230
20/07/2018 1.220 1.230 1.220 1.220 32,2001.220

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Please read our General Disclaimer & Warning carefully. Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. MalaysiaPLC.com. All Rights Reserved.