Capitamalls Malaysia


 Email This  Print This historical_price

Filter Dates:
From / / To / /

Historical price from Apr 16, 2018 to Jul 16, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/07/2018 to 16/07/2018)
1.200 1.230 1.190 1.220 1,616,8001.220
Previous 2 weeks
(19/06/2018 to 02/07/2018)
1.230 1.240 1.180 1.200 3,557,2001.200
Previous 4 weeks
(18/05/2018 to 18/06/2018)
1.150 1.290 1.120 1.230 16,587,3001.230
Daily Historical Data
16/07/2018 1.220 1.230 1.220 1.220 57,6001.220
13/07/2018 1.220 1.230 1.220 1.220 29,6001.220
12/07/2018 1.210 1.220 1.210 1.210 57,1001.210
11/07/2018 1.210 1.220 1.190 1.200 209,3001.200
10/07/2018 1.220 1.220 1.200 1.200 59,1001.200
09/07/2018 1.210 1.210 1.190 1.200 380,4001.200
06/07/2018 1.200 1.210 1.200 1.200 122,2001.200
05/07/2018 1.200 1.220 1.200 1.200 81,2001.200
04/07/2018 1.200 1.200 1.200 1.200 27,5001.200
03/07/2018 1.200 1.200 1.190 1.190 592,8001.190
02/07/2018 1.230 1.230 1.200 1.200 147,1001.200
29/06/2018 1.200 1.220 1.190 1.200 387,3001.200
28/06/2018 1.190 1.200 1.190 1.190 72,9001.190
27/06/2018 1.230 1.230 1.180 1.180 433,9001.180
26/06/2018 1.220 1.220 1.210 1.220 327,7001.220
25/06/2018 1.220 1.230 1.220 1.230 95,8001.230
22/06/2018 1.230 1.230 1.220 1.220 46,8001.220
21/06/2018 1.230 1.230 1.220 1.220 72,1001.220
20/06/2018 1.230 1.230 1.230 1.230 89,0001.230
19/06/2018 1.230 1.240 1.230 1.230 267,8001.230
18/06/2018 1.220 1.240 1.220 1.230 148,0001.230
14/06/2018 1.230 1.240 1.230 1.230 81,3001.230
13/06/2018 1.220 1.240 1.220 1.240 184,0001.240
12/06/2018 1.220 1.220 1.210 1.220 1,188,3001.220
11/06/2018 1.210 1.220 1.210 1.220 84,3001.220
08/06/2018 1.220 1.240 1.210 1.210 1,367,8001.210
07/06/2018 1.240 1.250 1.230 1.240 1,232,9001.240
06/06/2018 1.240 1.250 1.240 1.240 996,6001.240
05/06/2018 1.250 1.260 1.230 1.240 1,281,4001.240
04/06/2018 1.230 1.250 1.230 1.250 81,8001.250
01/06/2018 1.230 1.240 1.220 1.230 445,0001.230
31/05/2018 1.220 1.250 1.210 1.230 88,6001.230
30/05/2018 1.200 1.290 1.190 1.220 2,880,8001.220
28/05/2018 1.220 1.240 1.200 1.200 496,1001.200
25/05/2018 1.220 1.240 1.200 1.240 846,6001.240
24/05/2018 1.180 1.220 1.150 1.220 1,602,4001.220
23/05/2018 1.170 1.180 1.150 1.180 474,4001.180
22/05/2018 1.150 1.170 1.140 1.170 1,079,8001.170
21/05/2018 1.140 1.150 1.130 1.150 538,9001.150
18/05/2018 1.150 1.150 1.120 1.140 1,488,3001.140
17/05/2018 1.150 1.160 1.140 1.140 348,7001.140
16/05/2018 1.140 1.160 1.130 1.150 1,905,0001.150
15/05/2018 1.150 1.150 1.130 1.130 392,3001.130
14/05/2018 1.160 1.160 1.120 1.150 1,068,0001.150
08/05/2018 1.170 1.170 1.140 1.150 229,9001.150
07/05/2018 1.180 1.180 1.150 1.160 155,1001.160
04/05/2018 1.150 1.180 1.150 1.180 363,2001.180
03/05/2018 1.150 1.160 1.150 1.160 79,4001.160
02/05/2018 1.150 1.200 1.130 1.170 1,940,3001.170
30/04/2018 1.160 1.160 1.140 1.140 179,5001.140
27/04/2018 1.160 1.160 1.140 1.140 115,3001.140
26/04/2018 1.130 1.160 1.130 1.150 791,7001.150
25/04/2018 1.130 1.140 1.120 1.130 440,4001.130
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

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.