Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Malayan Banking Berhad (OP: MLYBY )

5.340 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.285 4.285 4.150 4.150 1,113 -0.01(-0.24%)
Mar 27, 2024 4.170 4.460 4.160 4.160 464 -0.18(-4.26%)
Mar 26, 2024 4.503 4.503 4.170 4.345 1,603 -0.23(-4.92%)
Mar 25, 2024 4.170 4.570 4.170 4.570 935 +0.40(+9.59%)
Mar 22, 2024 4.160 4.570 4.160 4.170 910 +0.00(+0.00%)
Mar 21, 2024 4.660 4.660 4.170 4.170 770 -0.16(-3.70%)
Mar 20, 2024 4.345 4.395 4.160 4.330 2,421 +0.13(+3.10%)
Mar 19, 2024 4.680 4.680 4.200 4.200 1,294 -0.05(-1.18%)
Mar 18, 2024 4.670 4.670 4.200 4.250 1,304 +0.01(+0.26%)
Mar 15, 2024 4.552 4.552 4.190 4.239 3,132 -0.06(-1.42%)
Mar 14, 2024 4.740 4.750 4.300 4.300 931 -0.37(-7.92%)
Mar 13, 2024 4.670 4.670 4.670 4.670 1,736 -0.12(-2.51%)
Mar 12, 2024 4.745 4.790 4.565 4.790 444 +0.21(+4.54%)
Mar 11, 2024 4.320 4.582 4.320 4.582 767 +0.25(+5.82%)
Mar 08, 2024 4.330 4.330 4.330 4.330 424 -0.05(-1.14%)
Mar 07, 2024 4.370 4.990 4.160 4.380 23,341 -0.24(-5.09%)
Mar 06, 2024 4.960 5.060 4.615 4.615 1,259 +0.28(+6.34%)
Mar 05, 2024 4.680 4.680 4.340 4.340 8,701 -0.01(-0.23%)
Mar 01, 2024 4.350 22 -0.05(-1.14%)
Feb 29, 2024 5.490 5.490 4.340 4.400 1,301 -1.09(-19.84%)
Feb 28, 2024 5.489 5.489 5.489 5.489 455 -0.38(-6.49%)
Feb 23, 2024 5.870 77 +0.00(+0.00%)
Feb 21, 2024 4.517 4.517 4.517 5.870 527 +0.13(+2.26%)
Feb 20, 2024 5.990 5.990 5.740 5.740 482 +0.25(+4.55%)
Feb 16, 2024 5.649 5.649 4.380 5.490 1,627 +0.99(+21.89%)
Feb 15, 2024 4.360 4.504 4.360 4.504 1,352 -1.00(-18.11%)
Feb 14, 2024 4.350 5.500 4.350 5.500 767 +0.59(+12.02%)
Feb 13, 2024 4.340 5.460 4.340 4.910 1,945 -0.19(-3.73%)
Feb 12, 2024 4.340 5.690 4.340 5.100 577 -0.63(-11.06%)
Feb 09, 2024 5.734 5.734 5.734 5.734 626 -0.09(-1.48%)
Feb 08, 2024 4.300 5.821 4.300 5.821 1,199 +1.27(+27.92%)
Feb 07, 2024 4.562 6.398 4.550 4.550 2,087 -1.84(-28.80%)
Feb 06, 2024 4.400 6.391 4.340 6.391 2,154 +2.12(+49.66%)
Feb 05, 2024 4.260 4.920 4.260 4.270 2,376 +0.05(+1.27%)
Feb 01, 2024 4.216 113 +0.07(+1.60%)
Jan 30, 2024 4.150 102 -0.37(-8.17%)
Jan 29, 2024 4.390 4.519 4.390 4.519 315 -0.04(-0.86%)
Jan 26, 2024 4.980 4.980 4.420 4.558 448 -0.07(-1.61%)
Jan 24, 2024 4.633 268 +0.26(+6.01%)
Jan 23, 2024 4.588 4.588 4.370 4.370 373 -0.19(-4.17%)
Jan 22, 2024 4.920 4.920 4.420 4.560 1,068 +0.19(+4.35%)
Jan 18, 2024 4.370 231 -1.68(-27.77%)
Jan 17, 2024 4.600 6.050 4.600 6.050 2,369 +1.40(+30.11%)
Jan 16, 2024 4.770 4.770 4.600 4.650 11,003 -1.55(-24.98%)
Jan 12, 2024 4.440 6.670 4.440 6.198 1,425 -0.30(-4.65%)
Jan 11, 2024 4.395 6.500 4.395 6.500 682 +0.18(+2.85%)
Jan 10, 2024 4.700 6.320 4.700 6.320 1,107 +1.74(+37.99%)
Jan 09, 2024 4.530 4.580 4.530 4.580 1,488 +0.12(+2.69%)
Jan 08, 2024 6.800 6.800 4.430 4.460 610 -1.88(-29.65%)
Jan 05, 2024 4.380 6.468 4.380 6.340 924 -0.45(-6.63%)
Jan 04, 2024 6.790 6.790 4.670 6.790 824 +0.14(+2.11%)
Jan 03, 2024 6.700 6.700 4.140 6.650 2,739 +1.71(+34.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.