Capitamalls Malaysia


 Email This  Print This historical_price

Filter Dates:
From / / To / /

Historical price from Oct 23, 2018 to Jan 18, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/01/2019 to 18/01/2019)
1.050 1.070 1.020 1.050 4,782,5001.050
Previous 2 weeks
(20/12/2018 to 04/01/2019)
1.010 1.070 1.000 1.050 20,364,1001.050
Previous 4 weeks
(22/11/2018 to 19/12/2018)
1.040 1.040 0.990 1.000 16,247,3001.000
Daily Historical Data
18/01/2019 1.050 1.060 1.050 1.050 155,5001.050
17/01/2019 1.060 1.070 1.040 1.040 1,186,9001.040
16/01/2019 1.060 1.070 1.060 1.060 340,2001.060
15/01/2019 1.060 1.060 1.050 1.050 233,9001.050
14/01/2019 1.050 1.070 1.050 1.050 499,1001.050
11/01/2019 1.050 1.060 1.040 1.060 182,6001.060
10/01/2019 1.050 1.050 1.040 1.050 126,5001.050
09/01/2019 1.060 1.060 1.040 1.050 241,7001.050
08/01/2019 1.050 1.060 1.040 1.060 312,3001.060
07/01/2019 1.050 1.050 1.020 1.040 1,503,8001.040
04/01/2019 1.030 1.050 1.030 1.050 808,0001.050
03/01/2019 1.010 1.030 1.010 1.020 1,019,2001.020
02/01/2019 1.010 1.020 1.010 1.010 1,422,0001.010
31/12/2018 1.070 1.070 1.010 1.010 5,894,9001.010
28/12/2018 1.010 1.050 1.000 1.040 2,449,8001.040
27/12/2018 1.020 1.030 1.000 1.010 2,370,5001.010
26/12/2018 1.020 1.020 1.000 1.010 393,2001.010
24/12/2018 1.010 1.020 1.000 1.010 168,3001.010
21/12/2018 1.020 1.020 1.000 1.000 700,8001.000
20/12/2018 1.010 1.020 1.000 1.020 354,9001.020
19/12/2018 1.020 1.020 1.000 1.000 2,060,7001.000
18/12/2018 1.020 1.030 1.010 1.020 1,299,6001.020
17/12/2018 1.030 1.030 1.010 1.010 778,7001.010
14/12/2018 1.010 1.030 1.010 1.020 107,4001.020
13/12/2018 1.020 1.020 1.000 1.010 2,119,2001.010
12/12/2018 1.010 1.030 1.000 1.020 1,813,8001.020
11/12/2018 1.010 1.010 1.000 1.010 204,4001.010
10/12/2018 1.010 1.010 1.000 1.000 309,7001.000
07/12/2018 1.010 1.020 1.000 1.010 606,6001.010
06/12/2018 1.010 1.010 1.000 1.010 917,6001.010
05/12/2018 1.000 1.020 0.990 1.010 1,044,3001.010
04/12/2018 1.020 1.020 1.000 1.000 1,062,3001.000
03/12/2018 1.010 1.030 1.010 1.020 317,2001.020
30/11/2018 1.020 1.020 1.000 1.010 669,0001.010
29/11/2018 1.020 1.030 1.010 1.030 216,1001.030
28/11/2018 1.030 1.030 1.010 1.020 1,296,9001.020
27/11/2018 1.030 1.040 1.020 1.030 273,6001.030
26/11/2018 1.040 1.040 1.020 1.030 460,8001.030
23/11/2018 1.030 1.040 1.030 1.030 235,4001.030
22/11/2018 1.040 1.040 1.020 1.030 454,0001.030
21/11/2018 1.030 1.040 1.030 1.040 197,9001.040
19/11/2018 1.040 1.040 1.030 1.040 31,0001.040
16/11/2018 1.030 1.040 1.030 1.030 268,1001.030
15/11/2018 1.030 1.030 1.020 1.030 203,7001.030
14/11/2018 1.030 1.030 1.020 1.030 129,9001.030
13/11/2018 1.020 1.030 1.020 1.020 120,2001.020
12/11/2018 1.040 1.040 1.020 1.020 329,7001.020
09/11/2018 1.040 1.050 1.030 1.040 470,1001.040
08/11/2018 1.050 1.050 1.040 1.040 106,1001.040
07/11/2018 1.050 1.050 1.040 1.050 332,7001.050
05/11/2018 1.070 1.090 1.040 1.050 570,6001.050
02/11/2018 1.040 1.060 1.040 1.060 262,3001.060
01/11/2018 1.030 1.050 1.030 1.040 518,6001.040
31/10/2018 1.040 1.050 1.030 1.030 647,1001.030
30/10/2018 1.020 1.040 1.020 1.030 265,3001.030
29/10/2018 1.060 1.060 1.010 1.030 1,139,8001.030
26/10/2018 1.090 1.090 1.050 1.060 143,4001.060
25/10/2018 1.110 1.110 1.040 1.070 1,549,5001.070
24/10/2018 1.120 1.120 1.110 1.110 34,5001.110
23/10/2018 1.130 1.130 1.110 1.110 195,1001.110

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 © 2019. MalaysiaPLC.com. All Rights Reserved.