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 31, 2018 4.970 4.970 4.970 23 +0.09(+1.80%)
May 30, 2018 4.882 4.882 4.882 4.882 209 -0.03(-0.57%)
May 29, 2018 4.920 4.920 4.910 4.910 24,837 -0.06(-1.21%)
May 25, 2018 4.970 4.970 4.970 0 +0.03(+0.61%)
May 24, 2018 4.940 4.940 4.940 4.940 2,255 -0.04(-0.80%)
May 23, 2018 4.980 4.980 4.980 4.980 200 -0.48(-8.77%)
May 22, 2018 5.398 5.459 5.398 5.459 911 -0.02(-0.39%)
May 21, 2018 5.480 5.480 5.480 5.480 429 +0.00(+0.00%)
May 18, 2018 5.480 5.480 5.480 5.480 155 +0.11(+2.10%)
May 15, 2018 5.367 5.367 5.367 0 +0.03(+0.51%)
May 11, 2018 5.340 5.340 5.340 173 +0.47(+9.65%)
May 10, 2018 4.931 4.931 4.870 4.870 3,957 -0.33(-6.35%)
May 09, 2018 5.250 5.250 5.200 5.200 1,100 -0.27(-4.94%)
May 08, 2018 5.310 5.470 5.260 5.470 2,690 -0.01(-0.18%)
May 07, 2018 5.250 5.480 5.250 5.480 1,427 +0.18(+3.40%)
May 04, 2018 5.300 5.300 5.300 5.300 262 -0.01(-0.19%)
May 03, 2018 5.357 5.357 5.310 5.310 250 -0.21(-3.78%)
May 02, 2018 5.519 5.519 5.519 5.519 23,617 +0.22(+4.13%)
Apr 26, 2018 5.300 5.300 5.300 0 -0.09(-1.63%)
Apr 25, 2018 5.388 5.388 5.388 5.388 118 +0.04(+0.71%)
Apr 23, 2018 5.350 5.350 5.350 92 +0.02(+0.38%)
Apr 12, 2018 5.330 5.330 5.330 0 +0.07(+1.33%)
Apr 11, 2018 5.260 5.260 5.260 5.260 2,725 -0.12(-2.23%)
Apr 10, 2018 5.320 5.380 5.320 5.380 313 +0.09(+1.78%)
Apr 09, 2018 5.286 5.286 5.286 5.286 255 -0.12(-2.29%)
Apr 06, 2018 5.410 5.410 5.410 5.410 202 +0.14(+2.66%)
Apr 04, 2018 5.270 5.270 5.270 13 -0.12(-2.23%)
Mar 29, 2018 5.390 5.390 5.390 0 +0.00(+0.08%)
Mar 28, 2018 5.290 5.390 5.290 5.386 2,805 +0.07(+1.24%)
Mar 27, 2018 5.345 5.380 5.310 5.320 7,344 +0.06(+1.14%)
Mar 22, 2018 5.260 5.260 5.260 3 +0.04(+0.86%)
Mar 21, 2018 5.215 5.215 5.215 5.215 239 -0.12(-2.30%)
Mar 20, 2018 5.338 5.338 5.338 5.338 100 +0.18(+3.45%)
Mar 19, 2018 5.170 5.225 5.160 5.160 11,587 -0.15(-2.86%)
Mar 15, 2018 5.312 5.312 5.312 0 -0.03(-0.60%)
Mar 13, 2018 5.344 5.344 5.344 0 +0.04(+0.68%)
Mar 12, 2018 5.308 5.308 5.308 5.308 370 -0.04(-0.66%)
Mar 09, 2018 5.290 5.343 5.290 5.343 3,080 +0.13(+2.56%)
Mar 07, 2018 5.210 5.210 5.210 23,241 -0.14(-2.62%)
Mar 06, 2018 5.285 5.350 5.285 5.350 282 +0.02(+0.45%)
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.