Capitamalls Malaysia


 Email This  Print This historical_price

Filter Dates:
From / / To / /

Historical price from May 29, 2017 to Aug 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/08/2017 to 23/08/2017)
1.480 1.490 1.470 1.480 13,085,1001.480
Previous 2 weeks
(27/07/2017 to 09/08/2017)
1.550 1.550 1.460 1.480 20,021,3001.480
Previous 4 weeks
(29/06/2017 to 26/07/2017)
1.540 1.580 1.530 1.550 21,682,7001.550
Daily Historical Data
23/08/2017 1.470 1.490 1.470 1.480 1,045,1001.480
22/08/2017 1.470 1.480 1.470 1.480 274,3001.480
21/08/2017 - - - - 0-
18/08/2017 1.480 1.480 1.480 1.480 1,126,5001.480
17/08/2017 1.480 1.490 1.480 1.490 1,089,4001.490
16/08/2017 1.480 1.490 1.470 1.470 506,6001.470
15/08/2017 1.470 1.480 1.470 1.480 2,082,7001.480
14/08/2017 1.480 1.490 1.470 1.470 1,963,7001.470
11/08/2017 1.480 1.490 1.480 1.480 2,548,4001.480
10/08/2017 1.480 1.490 1.480 1.480 2,448,4001.480
09/08/2017 1.480 1.490 1.480 1.480 76,4001.480
08/08/2017 1.480 1.490 1.480 1.490 883,4001.490
07/08/2017 1.470 1.490 1.470 1.490 243,1001.490
04/08/2017 1.480 1.480 1.460 1.470 281,8001.470
03/08/2017 1.480 1.480 1.470 1.470 179,2001.470
02/08/2017 1.470 1.490 1.470 1.490 687,3001.490
01/08/2017 1.500 1.510 1.460 1.470 702,8001.470
31/07/2017 1.540 1.550 1.540 1.540 135,4001.540
28/07/2017 1.550 1.550 1.530 1.540 2,107,2001.540
27/07/2017 1.550 1.550 1.550 1.550 1,639,6001.550
26/07/2017 1.550 1.560 1.550 1.550 1,606,2001.550
25/07/2017 1.550 1.560 1.550 1.550 104,9001.550
24/07/2017 1.540 1.550 1.530 1.550 306,5001.550
21/07/2017 1.550 1.560 1.540 1.550 702,6001.550
20/07/2017 1.550 1.570 1.550 1.560 1,834,7001.560
19/07/2017 1.550 1.560 1.550 1.550 1,817,4001.550
18/07/2017 1.560 1.560 1.550 1.550 2,583,9001.550
17/07/2017 1.570 1.570 1.550 1.560 806,2001.560
14/07/2017 1.560 1.570 1.560 1.560 1,498,1001.560
13/07/2017 1.550 1.580 1.550 1.570 840,9001.570
12/07/2017 1.540 1.560 1.540 1.550 1,892,7001.550
11/07/2017 1.560 1.560 1.560 1.560 28,1001.560
10/07/2017 1.550 1.560 1.540 1.560 656,7001.560
07/07/2017 1.570 1.570 1.560 1.560 18,5001.560
06/07/2017 1.570 1.570 1.550 1.560 225,8001.560
05/07/2017 1.560 1.570 1.550 1.570 2,104,3001.570
04/07/2017 1.560 1.560 1.550 1.550 42,0001.550
03/07/2017 1.540 1.560 1.540 1.550 190,0001.550
30/06/2017 1.540 1.540 1.530 1.530 288,6001.530
29/06/2017 1.540 1.540 1.530 1.540 4,134,6001.540
28/06/2017 1.540 1.550 1.530 1.550 99,1001.550
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

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.