Capitamalls Malaysia


 Email This  Print This historical_price

Filter Dates:
From / / To / /

Historical price from Jan 26, 2018 to Apr 24, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/04/2018 to 24/04/2018)
1.150 1.210 1.120 1.140 10,054,7001.140
Previous 2 weeks
(28/03/2018 to 10/04/2018)
1.050 1.210 1.040 1.140 38,135,8001.140
Previous 4 weeks
(28/02/2018 to 27/03/2018)
1.040 1.070 0.980 1.040 88,797,2001.040
Daily Historical Data
24/04/2018 1.150 1.160 1.130 1.140 348,8001.140
23/04/2018 1.170 1.180 1.150 1.150 314,1001.150
20/04/2018 1.140 1.210 1.120 1.180 3,778,4001.180
19/04/2018 1.130 1.150 1.130 1.130 194,3001.130
18/04/2018 1.130 1.140 1.120 1.130 390,3001.130
17/04/2018 1.130 1.150 1.120 1.130 1,369,0001.130
16/04/2018 1.140 1.150 1.130 1.140 331,0001.140
13/04/2018 1.130 1.150 1.130 1.140 307,4001.140
12/04/2018 1.130 1.140 1.120 1.130 212,0001.130
11/04/2018 1.150 1.160 1.120 1.140 2,809,4001.140
10/04/2018 1.090 1.160 1.080 1.140 3,139,7001.140
09/04/2018 1.070 1.100 1.070 1.080 1,194,3001.080
06/04/2018 1.070 1.090 1.060 1.070 3,410,1001.070
05/04/2018 1.070 1.080 1.060 1.060 442,7001.060
04/04/2018 1.090 1.090 1.060 1.060 3,125,8001.060
03/04/2018 1.070 1.100 1.060 1.080 3,034,5001.080
02/04/2018 1.080 1.120 1.060 1.080 4,111,1001.080
30/03/2018 1.070 1.100 1.050 1.080 4,047,0001.080
29/03/2018 1.080 1.080 1.070 1.070 1,112,9001.070
28/03/2018 1.050 1.100 1.040 1.080 4,463,0001.080
27/03/2018 1.020 1.060 1.020 1.040 1,807,6001.040
26/03/2018 1.020 1.020 1.010 1.020 745,2001.020
23/03/2018 1.010 1.010 1.000 1.010 2,093,1001.010
22/03/2018 1.000 1.020 1.000 1.020 652,6001.020
21/03/2018 0.995 1.000 0.990 1.000 3,480,7001.000
20/03/2018 0.995 1.000 0.985 0.985 5,754,4000.985
19/03/2018 1.000 1.010 0.990 0.990 4,537,7000.990
16/03/2018 1.050 1.060 1.000 1.000 35,783,3001.000
15/03/2018 1.050 1.060 1.040 1.050 1,072,2001.050
14/03/2018 1.050 1.050 1.040 1.050 424,1001.050
13/03/2018 1.050 1.060 1.040 1.040 1,170,3001.040
12/03/2018 1.060 1.070 1.040 1.050 1,532,1001.050
09/03/2018 1.020 1.050 1.020 1.050 1,053,4001.050
08/03/2018 1.000 1.030 1.000 1.010 1,251,2001.010
07/03/2018 1.030 1.030 0.980 1.000 3,623,6001.000
06/03/2018 1.040 1.050 1.020 1.030 1,708,0001.030
05/03/2018 1.050 1.050 1.030 1.030 1,424,5001.030
02/03/2018 1.050 1.070 1.040 1.040 1,184,9001.040
01/03/2018 1.030 1.060 1.020 1.050 3,706,0001.050
28/02/2018 1.040 1.070 1.020 1.020 15,792,3001.020
27/02/2018 1.090 1.090 1.020 1.040 8,730,5001.040
26/02/2018 1.140 1.140 1.090 1.090 4,581,8001.090
23/02/2018 1.150 1.180 1.130 1.140 1,668,5001.140
22/02/2018 1.110 1.160 1.100 1.140 3,678,3001.140
21/02/2018 1.140 1.140 1.090 1.100 6,606,3001.100
20/02/2018 1.170 1.170 1.140 1.140 1,186,6001.140
19/02/2018 1.190 1.190 1.160 1.160 1,549,3001.160
15/02/2018 1.230 1.230 1.160 1.180 1,409,7001.180
14/02/2018 1.240 1.260 1.220 1.230 693,1001.230
13/02/2018 1.280 1.290 1.240 1.250 539,2001.250
12/02/2018 1.290 1.300 1.280 1.280 79,1001.280
09/02/2018 1.320 1.320 1.250 1.300 436,7001.300
08/02/2018 1.320 1.330 1.310 1.320 274,2001.320
07/02/2018 1.340 1.340 1.310 1.320 360,6001.320
06/02/2018 1.380 1.380 1.340 1.350 669,0001.350
05/02/2018 1.370 1.380 1.360 1.380 94,0001.380
02/02/2018 1.380 1.390 1.370 1.380 429,8001.380
30/01/2018 1.370 1.380 1.370 1.370 342,9001.370
29/01/2018 1.390 1.400 1.370 1.380 319,1001.380
26/01/2018 1.370 1.390 1.370 1.390 237,5001.390

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.