Capitamalls Malaysia


 Email This  Print This historical_price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2017 to Jan 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2018 to 19/01/2018)
1.430 1.470 1.400 1.410 6,022,8001.410
Previous 2 weeks
(21/12/2017 to 05/01/2018)
1.430 1.830 1.400 1.440 15,129,4001.440
Previous 4 weeks
(22/11/2017 to 20/12/2017)
1.440 1.470 1.390 1.440 8,796,5001.440
Daily Historical Data
19/01/2018 1.410 1.420 1.400 1.410 176,5001.410
18/01/2018 1.400 1.420 1.400 1.420 294,6001.420
17/01/2018 1.410 1.420 1.400 1.410 209,2001.410
16/01/2018 1.410 1.410 1.400 1.400 578,3001.400
15/01/2018 1.430 1.430 1.400 1.410 1,206,7001.410
12/01/2018 1.430 1.440 1.420 1.420 1,336,4001.420
11/01/2018 1.430 1.460 1.430 1.430 1,284,3001.430
10/01/2018 1.450 1.450 1.450 1.450 223,7001.450
09/01/2018 1.440 1.470 1.430 1.470 75,2001.470
08/01/2018 1.430 1.460 1.420 1.430 637,9001.430
05/01/2018 1.450 1.460 1.440 1.440 1,689,1001.440
04/01/2018 1.450 1.460 1.450 1.460 304,3001.460
03/01/2018 1.430 1.470 1.420 1.440 223,2001.440
02/01/2018 1.460 1.470 1.430 1.430 370,4001.430
29/12/2017 1.420 1.830 1.420 1.830 5,878,6001.830
28/12/2017 1.430 1.430 1.400 1.420 316,9001.420
27/12/2017 1.430 1.440 1.430 1.440 201,2001.440
26/12/2017 1.430 1.440 1.420 1.440 24,5001.440
22/12/2017 1.430 1.430 1.430 1.430 11,7001.430
21/12/2017 1.430 1.440 1.410 1.410 86,7001.410
20/12/2017 1.430 1.440 1.430 1.440 27,4001.440
19/12/2017 1.440 1.450 1.430 1.440 4,287,7001.440
18/12/2017 1.440 1.440 1.440 1.440 3,1001.440
15/12/2017 1.430 1.430 1.430 1.430 239,4001.430
14/12/2017 1.440 1.440 1.420 1.430 67,0001.430
13/12/2017 1.450 1.450 1.400 1.430 109,3001.430
12/12/2017 1.400 1.420 1.390 1.420 54,5001.420
11/12/2017 1.420 1.420 1.390 1.400 236,6001.400
08/12/2017 1.420 1.420 1.400 1.420 305,6001.420
07/12/2017 1.410 1.430 1.410 1.420 206,4001.420
06/12/2017 1.420 1.420 1.420 1.420 9,3001.420
05/12/2017 1.430 1.430 1.400 1.410 823,8001.410
04/12/2017 1.440 1.470 1.420 1.420 152,9001.420
30/11/2017 1.440 1.470 1.430 1.470 897,6001.470
29/11/2017 1.460 1.460 1.450 1.460 24,4001.460
28/11/2017 1.450 1.460 1.440 1.460 879,4001.460
27/11/2017 1.460 1.470 1.440 1.470 303,7001.470
24/11/2017 1.460 1.460 1.460 1.460 4,6001.460
23/11/2017 1.430 1.460 1.430 1.460 72,9001.460
22/11/2017 1.440 1.440 1.430 1.440 90,9001.440
21/11/2017 1.440 1.450 1.440 1.450 64,8001.450
20/11/2017 1.440 1.450 1.440 1.450 4,7001.450
17/11/2017 1.450 1.460 1.440 1.460 131,3001.460
16/11/2017 1.440 1.450 1.440 1.450 3,5001.450
15/11/2017 1.440 1.460 1.440 1.440 36,2001.440
14/11/2017 1.450 1.450 1.450 1.450 12,7001.450
13/11/2017 1.460 1.460 1.450 1.460 230,1001.460
10/11/2017 1.460 1.460 1.460 1.460 11,8001.460
09/11/2017 1.440 1.460 1.440 1.460 50,7001.460
08/11/2017 1.450 1.460 1.450 1.460 33,7001.460
07/11/2017 1.450 1.450 1.440 1.450 24,1001.450
06/11/2017 1.450 1.460 1.450 1.460 325,8001.460
03/11/2017 1.450 1.470 1.450 1.470 19,6001.470
02/11/2017 1.460 1.470 1.460 1.470 1,183,2001.470
01/11/2017 1.460 1.470 1.460 1.460 541,0001.460
31/10/2017 1.460 1.480 1.460 1.480 1,217,6001.480
30/10/2017 1.460 1.480 1.450 1.470 742,2001.470
27/10/2017 1.450 1.470 1.450 1.460 1,646,4001.460
26/10/2017 1.450 1.450 1.430 1.450 120,4001.450
25/10/2017 1.450 1.460 1.450 1.460 36,0001.460

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.