Bursa Malaysia · 5180 · stock

CapitaLand Malaysia Trust (5180) stock price history

Every Bursa Malaysia trading session of CapitaLand Malaysia Trust from Jul 16, 2010 to Sep 28, 2026: 3,988 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5180 data, free keyYear by year table

5180 adjusted close, 2010 to 2026

5180CapitaLand Malaysia Trust
MYR 0.5750-0.3% over one year
201520202025
MYR 1.03
All time high, 2017
MYR 0.6850
52 week high, MYR 0.5548 low
3,988
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

5180 key facts

  • CapitaLand Malaysia Trust (5180) closed at MYR 0.5750 on Sep 28, 2026 on Bursa Malaysia.
  • 5180's all time high close is MYR 1.03, set on Dec 29, 2017; its all time low close is MYR 0.3682 on Jul 19, 2010.
  • 5180's 52 week range is MYR 0.5548 to MYR 0.6850.
  • 5180 returned -0.3% over the year to Sep 28, 2026 and +32.3% over five years.
  • Over ten years 5180 returned -31%, -3.6% a year compounded.
  • 5180's deepest drawdown was -64.2% from Dec 29, 2017 to Mar 8, 2022.
  • DataCedar holds 3,988 daily sessions of 5180 history from Jul 16, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5180 price chart, 2010 to 2026

5180 adjusted close, Jul 16, 2010 to Sep 28, 2026MYR 0.3701MYR 0.5510MYR 0.7320MYR 0.9129201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5180 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.5%
3 months-0.6%
6 months+1.0%
Year to date-2.7%
1 year-0.3%
3 years+30.7%
5 years+32.3%
10 years-30.9%
Since Jul 16, 2010+55.4%
Compound annual growth, 16.2 years+2.8%

5180 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.03 on Dec 29, 2017
All time low close
MYR 0.3682 on Jul 19, 2010
52 week high
MYR 0.6850 on Sep 18, 2026
52 week low
MYR 0.5548 on Mar 24, 2026
Deepest drawdown
-64.2% from Dec 29, 2017 to Mar 8, 2022, not yet recovered
Best single session
+28.9% on Dec 29, 2017
Worst single session
-21.9% on Jan 2, 2018
Volatility, 1 year annualised
14.8%
Sessions closing higher, 1 year
26%
Best calendar year
2011, +40%
Worst calendar year
2018, -41%

5180 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 16, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5862MYR 0.6850MYR 0.5548MYR 0.5750-1.1%422.5M183
2025MYR 0.5796MYR 0.6001MYR 0.4887MYR 0.5815+0.3%448M244
2024MYR 0.4480MYR 0.6053MYR 0.4440MYR 0.5796+29.4%466.5M247
2023MYR 0.3947MYR 0.4600MYR 0.3833MYR 0.4480+12.5%344.3M244
2022MYR 0.4063MYR 0.4315MYR 0.3596MYR 0.3984-2.0%50.3M243
2021MYR 0.4248MYR 0.5157MYR 0.3993MYR 0.4063-3.6%165.1M245
2020MYR 0.6440MYR 0.6569MYR 0.3979MYR 0.4215-34.6%204.1M247
2019MYR 0.6088MYR 0.7148MYR 0.6088MYR 0.6440+5.8%187.1M246
2018MYR 0.8254MYR 0.8310MYR 0.5713MYR 0.6088-41.1%258.6M243
2017MYR 0.8216MYR 1.03MYR 0.7858MYR 1.03+25.9%329.5M253
2016MYR 0.7012MYR 0.8646MYR 0.6859MYR 0.8216+17.2%449.3M250
2015MYR 0.6763MYR 0.7906MYR 0.6300MYR 0.7012+3.0%282M246
2014MYR 0.6257MYR 0.7110MYR 0.6078MYR 0.6810+8.8%278.8M247
2013MYR 0.7652MYR 0.8526MYR 0.5944MYR 0.6257-18.2%297.4M246
2012MYR 0.5920MYR 0.8417MYR 0.5510MYR 0.7652+29.2%272.9M245
2011MYR 0.4229MYR 0.6208MYR 0.4040MYR 0.5920+40.0%190.9M244
2010MYR 0.3719MYR 0.4305MYR 0.3663MYR 0.4229n/a204M115

5180 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.5750-2.5%
August 2026MYR 0.5900+0.3%
July 2026MYR 0.58830.0%
June 2026MYR 0.58830.0%
May 2026MYR 0.5883-2.4%
April 2026MYR 0.6026+4.1%
March 2026MYR 0.5787-8.3%
February 2026MYR 0.6313+1.3%
January 2026MYR 0.6234+7.2%
December 2025MYR 0.5815+0.8%
November 2025MYR 0.5769-0.8%
October 2025MYR 0.5815+1.6%

About the 5180 data

Daily bars. 3,988 sessions from Jul 16, 2010 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5180/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5172 Sinaran Advance Group Berhad
  • 5173 Shin Yang Group Berhad
  • 5176 Sunway Real Estate Investment Trust
  • 5178 Ingenieur Gudang Berhad
  • 5182 Avaland Berhad
  • 5183 PETRONAS Chemicals Group Berhad
  • 5184 Cypark Resources Berhad
  • 5185 AFFIN Bank Berhad

Common questions

5180 share price history

Start with any symbol.

Start free