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 Nov 12, 2026: 3,896 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 0.5400-7.1% over one year
201520202025
MYR 1.03
All time high, 2017
MYR 0.6850
52 week high, MYR 0.5400 low
3,896
Daily sessions since 2010

Last updated Nov 12, 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 0.5400 on Nov 12, 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 0.5400 to MYR 0.6850.
  • 5180 returned -7.1% over the year to Nov 12, 2026 and +23.2% over five years.
  • Over ten years 5180 returned -35%, -4.2% a year compounded.
  • 5180's deepest drawdown was -64.2% from Dec 29, 2017 to Mar 8, 2022.
  • DataCedar holds 3,896 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 Nov 12, 2026MYR 0.3701MYR 0.5514MYR 0.7328MYR 0.9142201020122014201620182020202220242026
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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months-6.7%
6 months-10.4%
Year to date-8.6%
1 year-7.1%
3 years+22.7%
5 years+23.2%
10 years-35.1%
Since Jul 16, 2010+45.9%
Compound annual growth, 16.3 years+2.3%

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 0.5400 on Oct 12, 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
15.5%
Sessions closing higher, 1 year
24%
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5862MYR 0.6850MYR 0.5400MYR 0.5400-7.1%461.3M212
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%327.9M230
2022MYR 0.4063MYR 0.4315MYR 0.3596MYR 0.3984-2.0%49.4M230
2021MYR 0.4181MYR 0.5157MYR 0.3993MYR 0.4063-3.6%159.6M238
2020MYR 0.6440MYR 0.6569MYR 0.3979MYR 0.4215-34.6%198M235
2019MYR 0.6088MYR 0.7148MYR 0.6088MYR 0.6440+5.8%178.5M238
2018MYR 0.8254MYR 0.8310MYR 0.5713MYR 0.6088-41.1%255.8M229
2017MYR 0.8216MYR 1.03MYR 0.7858MYR 1.03+25.9%315.9M236
2016MYR 0.7012MYR 0.8646MYR 0.6910MYR 0.8216+17.2%422M232
2015MYR 0.6763MYR 0.7906MYR 0.6300MYR 0.7012+3.0%279.2M240
2014MYR 0.6257MYR 0.7110MYR 0.6078MYR 0.6810+8.8%278.8M247
2013MYR 0.7652MYR 0.8526MYR 0.5944MYR 0.6257-18.2%297.2M245
2012MYR 0.5920MYR 0.8417MYR 0.5510MYR 0.7652+29.2%272.9M245
2011MYR 0.4229MYR 0.6208MYR 0.4040MYR 0.5920+40.0%182.3M233
2010MYR 0.3719MYR 0.4305MYR 0.3663MYR 0.4229n/a204M115

5180 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.5400-1.8%
October 2026MYR 0.5500-2.7%
September 2026MYR 0.5650-4.2%
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%

About the 5180 data

Daily bars. 3,896 sessions from Jul 16, 2010 to Nov 12, 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 Nov 6, 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/klse%3A5180/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