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 (%)
May 30, 2008 4.250 5.040 4.250 4.640 19,003 +0.39(+9.18%)
May 29, 2008 4.250 4.250 4.250 4.250 5,385 +0.00(+0.00%)
May 28, 2008 4.250 4.580 4.250 4.250 4,268 +0.00(+0.00%)
May 27, 2008 4.620 4.640 4.250 4.250 853 -0.37(-8.01%)
May 26, 2008 4.620 4.620 4.400 4.620 7,069 +0.00(+0.00%)
May 23, 2008 4.620 4.620 4.400 4.620 7,069 -0.08(-1.70%)
May 22, 2008 4.700 4.770 4.400 4.700 4,013 -0.01(-0.21%)
May 21, 2008 4.710 4.710 4.400 4.710 14,720 +0.01(+0.21%)
May 20, 2008 4.700 4.700 4.400 4.700 3,279 -0.09(-1.88%)
May 19, 2008 4.800 4.790 4.400 4.790 6,571 -0.01(-0.21%)
May 16, 2008 4.800 4.800 4.400 4.800 5,232 +0.07(+1.48%)
May 15, 2008 4.730 4.730 4.400 4.730 2,470 +0.33(+7.50%)
May 14, 2008 4.400 4.690 4.400 4.400 4,760 +0.00(+0.00%)
May 13, 2008 4.400 4.400 4.400 4.400 503 +0.00(+0.00%)
May 12, 2008 4.400 4.880 4.250 4.400 14,290 -0.43(-8.90%)
May 09, 2008 4.790 4.830 4.830 4.830 944 +0.04(+0.84%)
May 08, 2008 4.790 4.790 4.250 4.790 8,789 +0.54(+12.71%)
May 07, 2008 4.250 4.840 4.250 4.250 2,555 +0.00(+0.00%)
May 06, 2008 4.250 4.800 4.250 4.250 4,193 +0.00(+0.00%)
May 05, 2008 4.250 4.250 4.250 4.250 1,650 +0.00(+0.00%)
May 02, 2008 4.250 5.000 4.250 4.250 4,141 +0.00(+0.00%)
May 01, 2008 4.250 5.060 4.250 4.250 2,740 -0.75(-15.00%)
Apr 30, 2008 5.000 5.070 4.250 5.000 7,455 -0.02(-0.40%)
Apr 29, 2008 5.020 5.109 4.250 5.020 4,476 +0.77(+18.12%)
Apr 28, 2008 4.250 4.250 4.250 4.250 1,554 -0.79(-15.67%)
Apr 25, 2008 4.250 5.130 4.250 5.040 5,890 +0.79(+18.59%)
Apr 24, 2008 4.250 4.250 4.250 4.250 2,828 -1.01(-19.20%)
Apr 23, 2008 5.260 5.260 5.210 5.260 899 +1.01(+23.76%)
Apr 22, 2008 4.250 4.250 4.250 4.250 1,864 -0.91(-17.64%)
Apr 21, 2008 5.160 5.160 4.250 5.160 1,701 +0.04(+0.78%)
Apr 18, 2008 5.120 5.180 4.250 5.120 4,122 -0.02(-0.39%)
Apr 17, 2008 5.140 5.140 4.250 5.140 17,215 +0.89(+20.94%)
Apr 16, 2008 4.250 5.210 4.250 4.250 3,910 -0.92(-17.79%)
Apr 15, 2008 5.170 5.170 4.250 5.170 2,213 +0.92(+21.65%)
Apr 14, 2008 5.160 4.250 4.250 4.250 4,824 -0.91(-17.64%)
Apr 11, 2008 4.250 5.240 4.250 5.160 1,474 +0.91(+21.41%)
Apr 10, 2008 4.250 4.250 4.250 4.250 1,343 -0.85(-16.67%)
Apr 09, 2008 5.100 5.100 4.250 5.100 588 +0.01(+0.20%)
Apr 08, 2008 4.250 5.090 4.250 5.090 2,013 +0.84(+19.76%)
Apr 07, 2008 4.250 5.110 4.250 4.250 2,278 +0.00(+0.00%)
Apr 04, 2008 4.250 4.250 4.250 4.250 3,962 +0.00(+0.00%)
Apr 03, 2008 4.250 4.250 4.250 4.250 10,603 +0.00(+0.00%)
Apr 02, 2008 4.500 5.250 4.250 4.250 24,545 -0.25(-5.56%)
Apr 01, 2008 4.250 5.300 4.250 4.500 7,673 +0.25(+5.88%)
Mar 31, 2008 4.250 5.200 4.250 4.250 4,900 -0.98(-18.74%)
Mar 28, 2008 4.000 5.230 4.250 5.230 2,886 +1.23(+30.75%)
Mar 27, 2008 5.610 5.120 4.000 4.000 5,450 -1.61(-28.70%)
Mar 26, 2008 5.530 5.750 4.250 5.610 2,692 +0.16(+2.94%)
Mar 25, 2008 0.5300 5.450 5.450 5.450 911 +0.00(+0.00%)
Mar 24, 2008 4.250 5.450 4.250 5.450 6,300 +1.20(+28.24%)
Mar 21, 2008 4.250 4.250 4.250 4.250 17,606 +0.00(+0.00%)
Mar 20, 2008 4.250 4.250 4.250 4.250 17,606 +0.00(+0.00%)
Mar 19, 2008 4.250 4.250 4.250 4.250 2,117 +0.00(+0.00%)
Mar 18, 2008 4.250 5.376 4.250 4.250 8,011 +0.00(+0.00%)
Mar 17, 2008 4.250 4.250 4.250 4.250 4,312 +0.00(+0.00%)
Mar 14, 2008 5.280 5.320 4.250 4.250 8,789 -1.03(-19.51%)
Mar 13, 2008 5.380 5.280 4.250 5.280 8,013 -0.10(-1.86%)
Mar 12, 2008 5.380 5.380 4.250 5.380 4,399 -0.14(-2.54%)
Mar 11, 2008 5.520 5.520 4.000 5.520 5,059 +1.52(+38.00%)
Mar 10, 2008 4.000 4.000 4.000 4.000 1,901 -1.55(-27.93%)
Mar 07, 2008 5.550 5.550 4.500 5.550 2,740 +1.05(+23.33%)
Mar 06, 2008 4.250 4.500 4.500 4.500 722 +0.25(+5.88%)
Mar 05, 2008 4.750 5.370 4.250 4.250 2,999 -0.50(-10.53%)
Mar 04, 2008 4.750 5.400 4.750 4.750 3,089 -0.80(-14.41%)
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.