Capitamalls Malaysia


 Email This  Print This historical_price

Filter Dates:
From / / To / /

Historical price from Mar 28, 2017 to Jun 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/06/2017 to 23/06/2017)
1.530 1.560 1.510 1.520 11,922,7001.520
Previous 2 weeks
(26/05/2017 to 08/06/2017)
1.490 1.560 1.470 1.530 30,084,5001.530
Previous 4 weeks
(26/04/2017 to 25/05/2017)
1.500 1.520 1.450 1.490 33,444,1001.490
Daily Historical Data
23/06/2017 1.530 1.540 1.520 1.520 269,3001.520
22/06/2017 1.530 1.540 1.530 1.530 900,2001.530
21/06/2017 1.530 1.530 1.520 1.530 3,059,9001.530
20/06/2017 1.520 1.540 1.520 1.530 1,401,2001.530
19/06/2017 1.540 1.540 1.510 1.520 1,140,8001.520
16/06/2017 1.530 1.540 1.520 1.540 241,0001.540
15/06/2017 1.540 1.550 1.520 1.520 1,218,3001.520
14/06/2017 1.550 1.560 1.510 1.540 2,235,1001.540
13/06/2017 1.520 1.560 1.520 1.550 1,167,2001.550
09/06/2017 1.530 1.540 1.510 1.540 289,7001.540
08/06/2017 1.500 1.530 1.500 1.530 559,4001.530
07/06/2017 1.510 1.520 1.510 1.520 87,5001.520
06/06/2017 1.500 1.510 1.500 1.510 1,002,0001.510
05/06/2017 1.500 1.520 1.490 1.500 3,443,1001.500
02/06/2017 1.500 1.510 1.500 1.500 1,587,5001.500
01/06/2017 1.520 1.520 1.500 1.500 1,077,1001.500
31/05/2017 1.500 1.520 1.490 1.520 3,547,5001.520
30/05/2017 1.480 1.510 1.480 1.500 3,441,9001.500
29/05/2017 1.490 1.500 1.470 1.480 1,191,8001.480
26/05/2017 1.490 1.500 1.490 1.500 2,224,0001.500
25/05/2017 1.500 1.510 1.480 1.490 4,739,8001.490
24/05/2017 1.500 1.510 1.490 1.500 1,144,3001.500
23/05/2017 1.500 1.510 1.480 1.500 546,9001.500
22/05/2017 1.500 1.510 1.490 1.490 1,602,7001.490
19/05/2017 1.490 1.510 1.480 1.500 4,886,4001.500
18/05/2017 1.490 1.500 1.490 1.490 3,127,5001.490
17/05/2017 1.500 1.510 1.480 1.500 1,280,2001.500
16/05/2017 1.480 1.500 1.460 1.500 1,689,4001.500
15/05/2017 1.480 1.480 1.470 1.470 3,509,9001.470
12/05/2017 1.480 1.480 1.480 1.480 282,2001.480
11/05/2017 1.480 1.490 1.470 1.480 2,812,1001.480
09/05/2017 1.480 1.480 1.480 1.480 2,034,7001.480
08/05/2017 1.480 1.480 1.470 1.480 147,4001.480
05/05/2017 1.490 1.490 1.480 1.480 601,2001.480
04/05/2017 1.490 1.500 1.480 1.490 423,6001.490
03/05/2017 1.500 1.500 1.480 1.500 209,2001.500
02/05/2017 1.500 1.510 1.490 1.500 662,7001.500
28/04/2017 1.490 1.500 1.490 1.490 412,5001.490
27/04/2017 1.470 1.520 1.470 1.500 1,125,2001.500
26/04/2017 1.500 1.500 1.450 1.460 2,206,2001.460
25/04/2017 1.510 1.520 1.480 1.500 1,331,9001.500
21/04/2017 1.550 1.560 1.500 1.510 2,865,8001.510
20/04/2017 1.560 1.560 1.540 1.550 303,4001.550
19/04/2017 1.590 1.590 1.550 1.560 620,7001.560
18/04/2017 1.600 1.600 1.580 1.590 79,6001.590
17/04/2017 1.590 1.600 1.590 1.600 14,5001.600
14/04/2017 1.600 1.600 1.590 1.600 36,9001.600
13/04/2017 1.600 1.600 1.590 1.590 78,1001.590
12/04/2017 1.610 1.610 1.590 1.600 246,6001.600
11/04/2017 1.610 1.630 1.600 1.610 301,0001.610
10/04/2017 1.620 1.620 1.620 1.620 34,9001.620
07/04/2017 1.630 1.630 1.610 1.620 439,4001.620
06/04/2017 1.630 1.640 1.620 1.630 76,8001.630
05/04/2017 1.620 1.630 1.620 1.630 85,8001.630
04/04/2017 1.620 1.640 1.620 1.630 1,602,3001.630
03/04/2017 1.630 1.630 1.620 1.620 3,167,3001.620
31/03/2017 1.630 1.650 1.610 1.630 394,2001.630
30/03/2017 1.650 1.660 1.630 1.630 318,1001.630
29/03/2017 1.660 1.660 1.640 1.660 126,4001.660
28/03/2017 1.680 1.680 1.660 1.670 364,4001.670

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 © 2017. MalaysiaPLC.com. All Rights Reserved.