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, 2014 6.270 6.270 6.260 6.260 3,131 -0.00(-0.07%)
May 29, 2014 6.130 6.264 6.130 6.264 11,348 +0.16(+2.56%)
May 28, 2014 6.270 6.270 6.108 6.108 1,537 -0.15(-2.37%)
May 27, 2014 6.250 6.270 6.250 6.256 1,004 +0.01(+0.10%)
May 23, 2014 6.250 6.250 6.250 0 +0.02(+0.26%)
May 22, 2014 6.250 6.250 6.234 6.234 865 +0.08(+1.37%)
May 21, 2014 6.050 6.150 6.050 6.150 1,675 +0.10(+1.65%)
May 20, 2014 6.030 6.180 6.030 6.050 21,374 -0.11(-1.85%)
May 19, 2014 6.164 6.164 6.164 6.164 116 +0.16(+2.73%)
May 16, 2014 6.200 6.200 6.000 6.000 705 +0.00(+0.00%)
May 15, 2014 6.030 6.200 6.000 6.000 39,691 +0.05(+0.84%)
May 14, 2014 6.160 6.160 5.950 5.950 91,489 -0.21(-3.41%)
May 13, 2014 6.160 6.160 6.160 6.160 3,418 +0.00(+0.00%)
May 12, 2014 6.050 6.160 6.050 6.160 888 +0.09(+1.45%)
May 09, 2014 6.160 6.160 6.072 6.072 835 +0.02(+0.36%)
May 08, 2014 6.050 6.050 6.050 6.050 433 -0.10(-1.63%)
May 07, 2014 6.150 6.150 6.000 6.150 2,698 +0.05(+0.82%)
May 06, 2014 5.850 6.100 5.850 6.100 144,893 -0.01(-0.16%)
May 05, 2014 6.000 6.160 6.000 6.110 9,094 +0.14(+2.35%)
May 01, 2014 5.970 5.970 5.970 5.970 0 -0.10(-1.65%)
Apr 29, 2014 6.070 6.070 6.070 129 +0.09(+1.51%)
Apr 28, 2014 5.968 6.000 5.968 5.980 3,875 +0.01(+0.20%)
Apr 25, 2014 6.110 6.110 5.960 5.968 2,135 -0.01(-0.17%)
Apr 24, 2014 5.970 5.978 5.970 5.978 3,456 -0.05(-0.86%)
Apr 23, 2014 6.240 6.240 5.960 6.030 2,618 -0.20(-3.21%)
Apr 22, 2014 6.160 6.230 6.160 6.230 6,801 +0.07(+1.14%)
Apr 21, 2014 6.050 6.160 6.050 6.160 1,519 +0.02(+0.33%)
Apr 17, 2014 6.140 6.140 6.140 0 +0.08(+1.32%)
Apr 16, 2014 6.150 6.150 6.050 6.060 3,098 -0.10(-1.62%)
Apr 15, 2014 6.160 6.160 6.160 6.160 317 +0.09(+1.48%)
Apr 14, 2014 5.900 6.120 5.900 6.070 3,085 -0.03(-0.49%)
Apr 11, 2014 6.025 6.140 6.025 6.100 0 -0.01(-0.16%)
Apr 10, 2014 6.035 6.160 6.035 6.110 1,938 -0.05(-0.81%)
Apr 09, 2014 5.965 6.160 5.965 6.160 1,227 +0.12(+1.99%)
Apr 08, 2014 6.040 6.040 6.040 6.040 1,042 +0.01(+0.17%)
Apr 07, 2014 5.850 6.040 5.850 6.030 2,252 -0.01(-0.17%)
Apr 04, 2014 6.040 6.040 6.040 6.040 0 +0.10(+1.68%)
Apr 03, 2014 5.900 6.010 5.810 5.940 3,580 -0.09(-1.49%)
Apr 02, 2014 6.030 6.030 6.030 6.030 498 +0.08(+1.34%)
Apr 01, 2014 6.030 6.030 5.950 5.950 2,624 -0.07(-1.20%)
Mar 31, 2014 6.040 6.040 6.022 6.022 281 +0.12(+2.07%)
Mar 28, 2014 5.850 5.900 5.790 5.900 0 +0.10(+1.72%)
Mar 27, 2014 5.800 5.800 5.700 5.800 4,110 -0.06(-1.02%)
Mar 26, 2014 5.950 5.950 5.800 5.860 4,552 -0.09(-1.51%)
Mar 25, 2014 5.950 5.950 5.950 5.950 744 +0.00(+0.00%)
Mar 24, 2014 5.860 5.950 5.860 5.950 428 +0.09(+1.54%)
Mar 21, 2014 5.900 5.900 5.860 5.860 0 +0.15(+2.63%)
Mar 20, 2014 5.890 5.890 5.680 5.710 1,608 -0.24(-4.03%)
Mar 19, 2014 5.950 5.950 5.950 5.950 354 +0.15(+2.59%)
Mar 18, 2014 5.800 5.800 5.770 5.800 3,620 +0.05(+0.87%)
Mar 17, 2014 5.720 5.800 5.720 5.750 1,077 -0.13(-2.21%)
Mar 14, 2014 5.870 5.880 5.700 5.880 0 +0.08(+1.38%)
Mar 13, 2014 5.930 5.930 5.800 5.800 4,384 -0.09(-1.53%)
Mar 12, 2014 5.880 5.890 5.850 5.890 2,542 -0.00(-0.07%)
Mar 11, 2014 5.900 5.900 5.894 5.894 2,683 -0.08(-1.27%)
Mar 10, 2014 5.970 5.970 5.970 5.970 461 +0.07(+1.19%)
Mar 07, 2014 6.040 6.040 5.900 5.900 0 -0.14(-2.32%)
Mar 06, 2014 6.010 6.040 5.870 6.040 1,997 +0.05(+0.83%)
Mar 05, 2014 5.850 5.990 5.850 5.990 1,637 +0.09(+1.53%)
Mar 04, 2014 6.000 6.000 5.900 5.900 564 -0.05(-0.84%)
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.