Capitamalls Malaysia


 Email This  Print This historical_price

Filter Dates:
From / / To / /

Historical price from Jul 24, 2017 to Oct 20, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/10/2017 to 20/10/2017)
1.420 1.460 1.400 1.450 3,096,7001.450
Previous 2 weeks
(21/09/2017 to 05/10/2017)
1.470 1.480 1.400 1.410 6,271,5001.410
Previous 4 weeks
(21/08/2017 to 20/09/2017)
1.480 1.500 1.440 1.470 11,124,8001.470
Daily Historical Data
20/10/2017 1.450 1.460 1.440 1.450 74,0001.450
19/10/2017 1.430 1.460 1.430 1.450 489,1001.450
17/10/2017 1.430 1.450 1.420 1.450 650,7001.450
16/10/2017 1.420 1.440 1.420 1.440 390,0001.440
13/10/2017 1.430 1.430 1.420 1.430 339,3001.430
12/10/2017 1.420 1.430 1.410 1.430 295,1001.430
11/10/2017 1.410 1.430 1.410 1.430 504,0001.430
10/10/2017 1.410 1.430 1.400 1.420 101,2001.420
09/10/2017 1.430 1.430 1.400 1.400 97,0001.400
06/10/2017 1.420 1.430 1.410 1.430 156,3001.430
05/10/2017 1.420 1.420 1.410 1.410 9,0001.410
04/10/2017 1.420 1.430 1.410 1.410 210,8001.410
03/10/2017 1.430 1.430 1.400 1.410 92,7001.410
02/10/2017 1.430 1.430 1.410 1.420 803,5001.420
29/09/2017 1.420 1.420 1.400 1.420 803,2001.420
28/09/2017 1.430 1.430 1.420 1.420 76,4001.420
27/09/2017 1.430 1.430 1.420 1.430 117,9001.430
26/09/2017 1.430 1.430 1.420 1.430 357,3001.430
25/09/2017 1.450 1.450 1.430 1.430 482,4001.430
21/09/2017 1.470 1.480 1.450 1.450 221,6001.450
20/09/2017 1.460 1.470 1.460 1.470 30,3001.470
19/09/2017 1.470 1.470 1.460 1.470 162,1001.470
18/09/2017 1.470 1.470 1.460 1.460 20,7001.460
15/09/2017 1.450 1.470 1.440 1.470 1,504,9001.470
14/09/2017 1.460 1.470 1.450 1.460 61,9001.460
13/09/2017 1.460 1.460 1.450 1.460 171,5001.460
12/09/2017 1.460 1.470 1.450 1.460 427,1001.460
11/09/2017 1.480 1.480 1.460 1.470 197,6001.470
08/09/2017 1.470 1.480 1.460 1.480 314,6001.480
07/09/2017 1.470 1.480 1.460 1.480 603,1001.480
06/09/2017 1.470 1.470 1.450 1.470 177,0001.470
05/09/2017 1.480 1.480 1.450 1.480 1,635,7001.480
30/08/2017 1.470 1.470 1.460 1.460 62,9001.460
29/08/2017 1.470 1.480 1.470 1.480 117,9001.480
28/08/2017 1.480 1.500 1.470 1.480 3,165,8001.480
25/08/2017 1.480 1.480 1.480 1.480 1,090,4001.480
24/08/2017 1.470 1.480 1.470 1.480 61,9001.480
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

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.