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 22, 2020 3.440 3.440 3.440 0 +0.00(+0.00%)
May 20, 2020 3.440 3.440 3.440 0 +0.04(+1.06%)
May 19, 2020 3.404 3.404 3.404 3.404 228 +0.07(+2.19%)
May 15, 2020 3.331 3.331 3.331 0 +0.22(+7.11%)
May 14, 2020 3.595 3.595 3.110 3.110 1,069 -0.47(-13.13%)
May 13, 2020 3.560 3.580 3.560 3.580 27,115 +0.43(+13.65%)
May 12, 2020 3.150 3.150 3.150 3.150 182 -0.06(-1.87%)
May 11, 2020 3.310 3.530 3.210 3.210 18,157 -0.39(-10.83%)
May 08, 2020 3.600 3.600 3.600 87 +0.00(+0.00%)
May 07, 2020 3.600 3.600 3.600 3.600 15,166 +0.00(+0.00%)
May 06, 2020 3.530 3.600 3.530 3.600 922 +0.10(+2.86%)
May 05, 2020 3.280 3.700 3.230 3.500 19,922 +0.20(+6.06%)
May 04, 2020 3.580 3.580 3.250 3.300 19,121 -0.19(-5.44%)
May 01, 2020 3.370 3.490 3.270 3.490 3,100 +0.03(+0.87%)
Apr 30, 2020 3.460 3.460 3.460 3.460 385 -0.03(-0.86%)
Apr 29, 2020 3.490 3.490 3.490 3.490 104 +0.23(+7.19%)
Apr 27, 2020 3.256 3.256 3.256 0 -0.34(-9.56%)
Apr 24, 2020 3.600 3.600 3.600 80 +0.00(+0.00%)
Apr 23, 2020 3.600 3.600 3.600 2 +0.00(+0.00%)
Apr 22, 2020 3.600 3.600 3.600 50 +0.00(+0.00%)
Apr 21, 2020 3.600 3.600 3.600 52 +0.00(+0.00%)
Apr 20, 2020 3.588 3.600 3.588 3.600 3,963 +0.13(+3.75%)
Apr 17, 2020 3.470 3.470 3.470 30 +0.00(+0.00%)
Apr 16, 2020 3.615 3.615 3.410 3.470 1,167 -0.02(-0.57%)
Apr 15, 2020 3.630 3.630 3.490 3.490 732 -0.36(-9.35%)
Apr 14, 2020 3.850 3.850 3.850 3.850 206 +0.35(+9.87%)
Apr 13, 2020 3.640 3.640 3.360 3.504 8,682 +0.31(+9.84%)
Apr 09, 2020 3.240 3.587 3.180 3.190 53,200 -0.54(-14.41%)
Apr 08, 2020 3.727 3.727 3.727 47 +0.00(+0.00%)
Apr 07, 2020 3.727 3.727 3.727 3.727 123 +0.49(+15.03%)
Apr 03, 2020 3.240 3.240 3.240 0 -0.38(-10.50%)
Apr 01, 2020 3.620 3.620 3.620 0 +0.00(+0.00%)
Mar 31, 2020 3.620 3.620 3.620 3.620 1,233 +0.13(+3.72%)
Mar 30, 2020 3.455 3.490 3.380 3.490 31,440 +0.11(+3.25%)
Mar 27, 2020 3.210 3.380 3.210 3.380 1,300 -0.13(-3.70%)
Mar 26, 2020 3.160 3.160 3.510 1,060 +0.35(+11.08%)
Mar 25, 2020 3.160 3.210 3.160 3.160 4,973 +0.02(+0.64%)
Mar 24, 2020 3.250 3.600 3.140 3.140 19,386 +0.20(+6.80%)
Mar 23, 2020 2.890 3.065 2.890 2.940 12,040 -0.14(-4.55%)
Mar 20, 2020 3.425 3.425 3.080 3.080 32,600 -0.05(-1.75%)
Mar 19, 2020 2.920 3.135 2.920 3.135 630 +0.13(+4.50%)
Mar 18, 2020 3.380 3.380 3.000 3.000 494 +0.00(+0.00%)
Mar 17, 2020 3.000 3.000 3.000 3.000 279 -0.56(-15.73%)
Mar 16, 2020 3.170 3.560 3.170 3.560 577 -0.02(-0.56%)
Mar 13, 2020 3.580 3.580 3.530 3.580 9,300 -0.09(-2.45%)
Mar 11, 2020 3.670 3.670 3.670 0 -0.32(-8.02%)
Mar 10, 2020 3.690 3.990 3.690 3.990 2,078 +0.39(+10.83%)
Mar 09, 2020 3.805 3.805 3.600 3.600 598 -0.51(-12.41%)
Mar 06, 2020 4.110 4.110 4.110 91 +0.00(+0.00%)
Mar 05, 2020 4.230 4.240 4.110 4.110 13,364 +0.10(+2.49%)
Mar 04, 2020 4.116 4.116 4.010 4.010 619 +0.13(+3.30%)
Mar 03, 2020 3.870 3.882 3.870 3.882 439 +0.04(+1.09%)
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.