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 28, 2021 3.350 3.350 3.350 2 -0.68(-16.87%)
May 27, 2021 4.230 4.230 4.030 4.030 551 -0.05(-1.31%)
May 25, 2021 4.083 4.083 4.083 43 -0.03(-0.64%)
May 21, 2021 4.110 4.110 4.110 90 +0.00(+0.12%)
May 17, 2021 4.105 4.105 4.105 45 +0.13(+3.14%)
May 14, 2021 3.980 3.980 3.980 3.980 422 -0.32(-7.44%)
May 13, 2021 4.290 4.300 3.500 4.300 6,371 +0.50(+13.31%)
May 12, 2021 3.795 3.795 3.795 3.795 2,048 -0.14(-3.44%)
May 11, 2021 3.930 3.930 3.930 3.930 280 +0.25(+6.72%)
May 07, 2021 3.683 3.683 3.683 0 -0.31(-7.71%)
May 06, 2021 3.990 3.990 3.990 3.990 307 +0.20(+5.14%)
May 05, 2021 3.795 3.795 3.795 3.795 225 -0.40(-9.43%)
May 04, 2021 4.190 4.190 4.190 27 +0.00(+0.00%)
Apr 30, 2021 4.190 4.190 4.190 0 +0.00(+0.00%)
Apr 29, 2021 4.190 4.190 4.190 58 +0.00(+0.00%)
Apr 28, 2021 4.190 4.190 4.190 4.190 451 +0.19(+4.75%)
Apr 26, 2021 4.000 4.000 4.000 0 -0.06(-1.48%)
Apr 23, 2021 4.060 4.060 4.060 121 +0.00(+0.00%)
Apr 21, 2021 4.060 4.060 4.060 0 +0.00(+0.00%)
Apr 20, 2021 4.060 4.060 4.060 7 +0.00(+0.00%)
Apr 19, 2021 4.105 4.105 4.020 4.060 7,797 -0.63(-13.43%)
Apr 16, 2021 4.690 4.690 4.690 38 +0.00(+0.00%)
Apr 15, 2021 4.690 4.690 4.690 4.690 365 +0.77(+19.64%)
Apr 14, 2021 4.080 4.080 3.920 3.920 50,060 -0.25(-6.11%)
Apr 13, 2021 4.640 4.640 4.175 4.175 874 -0.07(-1.59%)
Apr 12, 2021 4.242 4.242 4.242 65 +0.00(+0.00%)
Apr 09, 2021 4.242 4.242 4.242 4.242 500 -0.06(-1.34%)
Apr 08, 2021 4.300 4.300 4.300 4.300 1,815 +0.22(+5.39%)
Apr 07, 2021 4.080 4.080 4.080 2 +0.00(+0.00%)
Apr 06, 2021 4.080 4.080 4.080 4 +0.00(+0.00%)
Apr 05, 2021 4.242 4.242 4.080 4.080 1,925 -0.42(-9.33%)
Apr 01, 2021 4.500 4.500 4.500 38 +0.00(+0.00%)
Mar 31, 2021 4.300 4.500 4.300 4.500 558 +0.00(+0.00%)
Mar 30, 2021 4.500 4.500 4.500 4.500 946 +0.17(+3.97%)
Mar 29, 2021 4.328 4.328 4.328 4.328 143 -0.17(-3.82%)
Mar 26, 2021 4.385 4.500 4.070 4.500 20,000 +0.48(+11.94%)
Mar 25, 2021 4.020 4.020 4.020 35 +0.00(+0.00%)
Mar 24, 2021 3.530 4.020 3.530 4.020 16,722 +0.10(+2.47%)
Mar 23, 2021 3.923 3.923 3.923 86 +0.00(+0.00%)
Mar 22, 2021 3.923 3.923 3.923 3.923 517 -0.32(-7.48%)
Mar 19, 2021 4.240 4.240 4.240 4.240 200 +0.26(+6.51%)
Mar 18, 2021 3.981 3.981 3.981 63 +0.00(+0.00%)
Mar 17, 2021 3.981 3.981 3.981 3.981 209 -0.51(-11.34%)
Mar 15, 2021 4.490 4.490 4.490 0 +0.29(+6.90%)
Mar 11, 2021 4.200 4.200 4.200 0 -0.10(-2.33%)
Mar 09, 2021 4.300 4.300 4.300 0 +0.17(+4.23%)
Mar 08, 2021 4.125 4.125 4.125 36 +0.00(+0.00%)
Mar 05, 2021 4.125 4.125 4.085 4.125 500 +0.16(+3.92%)
Mar 03, 2021 3.970 3.970 3.970 0 +0.55(+16.08%)
Mar 02, 2021 3.790 3.790 3.420 3.420 18,102 -0.76(-18.18%)
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.