CapitaLand Malaysia Trust (KLSE:CLMT)
Malaysia
· Delayed Price · Currency is MYR 0.6200
-0.0050 (-0.80%)
At close: Dec 5, 2025
CapitaLand Malaysia Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 2,333,400 |
| Dec 4, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,078,800 |
| Dec 3, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.57% | 2,302,800 |
| Dec 2, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 2.42% | 3,718,400 |
| Dec 1, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 297,800 |
| Nov 28, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 618,400 |
| Nov 27, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 975,900 |
| Nov 26, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 1,627,000 |
| Nov 25, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | 4,441,800 |
| Nov 24, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 1,018,400 |
| Nov 21, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 1,367,400 |
| Nov 20, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 987,800 |
| Nov 19, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 1,049,100 |
| Nov 18, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 5,256,700 |
| Nov 17, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,733,300 |
| Nov 14, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 635,500 |
| Nov 13, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,518,000 |
| Nov 12, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 525,500 |
| Nov 11, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 1,218,400 |
| Nov 10, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 1,240,400 |
| Nov 7, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 404,900 |
| Nov 6, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 845,600 |
| Nov 5, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 549,300 |
| Nov 4, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 1,523,800 |
| Nov 3, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 1,681,700 |
| Oct 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 490,300 |
| Oct 30, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 711,600 |
| Oct 29, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 476,200 |
| Oct 28, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 920,600 |
| Oct 27, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 1,015,600 |
| Oct 24, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 1,579,600 |
| Oct 23, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 2,023,200 |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 1,120,400 |
| Oct 21, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.81% | 837,000 |
| Oct 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 637,200 |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 613,900 |
| Oct 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 1,480,300 |
| Oct 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 893,600 |
| Oct 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 532,600 |
| Oct 10, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.81% | 1,047,800 |
| Oct 9, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 2,049,500 |
| Oct 8, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 1,034,200 |
| Oct 7, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 2,818,700 |
| Oct 6, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 834,100 |
| Oct 3, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 698,600 |
| Oct 2, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 4,096,200 |
| Oct 1, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 0.81% | 731,500 |
| Sep 30, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.81% | 796,200 |
| Sep 29, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 1,485,800 |
| Sep 26, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 2,066,600 |