Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Malayan Banking Berhad (OP: MLYBY )

5.490 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.350 5.490 5.350 5.490 809 +0.21(+4.08%)
Dec 18, 2024 5.275 257 -0.46(-7.94%)
Dec 17, 2024 5.345 5.730 5.345 5.730 788 +0.50(+9.56%)
Dec 16, 2024 5.335 5.335 5.230 5.230 1,216 -0.81(-13.41%)
Dec 13, 2024 6.040 6.040 6.040 6.040 495 +0.30(+5.18%)
Dec 12, 2024 6.030 6.030 5.742 5.742 579 -0.31(-5.08%)
Dec 11, 2024 5.858 6.050 4.900 6.050 2,045 +0.88(+17.13%)
Dec 10, 2024 5.280 5.990 5.165 5.165 1,632 -0.68(-11.71%)
Dec 09, 2024 5.375 5.850 5.375 5.850 1,453 +0.38(+6.95%)
Dec 06, 2024 5.100 5.640 4.560 5.470 1,444 -0.23(-4.04%)
Dec 05, 2024 5.165 5.700 5.165 5.700 1,488 -0.52(-8.36%)
Dec 04, 2024 4.630 6.220 4.630 6.220 2,053 +1.54(+32.85%)
Dec 03, 2024 4.682 4.682 4.682 4.682 1,070 -0.11(-2.36%)
Dec 02, 2024 4.850 4.850 4.795 4.795 1,703 -0.00(-0.10%)
Nov 29, 2024 4.800 4.800 4.800 4.800 874 -0.22(-4.38%)
Nov 27, 2024 4.825 5.020 4.825 5.020 716 -0.61(-10.83%)
Nov 26, 2024 5.070 5.630 4.828 5.630 2,743 +0.48(+9.32%)
Nov 22, 2024 5.150 59 +0.20(+4.04%)
Nov 20, 2024 4.950 282 +0.04(+0.92%)
Nov 19, 2024 5.010 5.010 4.905 4.905 950 +0.07(+1.34%)
Nov 18, 2024 4.840 4.840 4.840 4.840 817 +0.33(+7.32%)
Nov 15, 2024 4.970 4.970 4.510 4.510 771 -0.32(-6.53%)
Nov 14, 2024 4.825 4.825 4.825 4.825 215 +0.31(+6.75%)
Nov 12, 2024 4.520 123 -0.42(-8.41%)
Nov 08, 2024 4.935 158 +0.14(+2.94%)
Nov 07, 2024 4.794 4.794 4.794 4.794 505 -0.46(-8.77%)
Nov 05, 2024 5.255 11 +0.03(+0.57%)
Nov 04, 2024 5.000 5.225 5.000 5.225 1,282 +0.03(+0.67%)
Nov 01, 2024 4.950 5.190 4.950 5.190 7,475 +0.09(+1.76%)
Oct 31, 2024 5.100 5.300 5.100 5.100 885 -0.20(-3.77%)
Oct 30, 2024 5.220 5.300 5.220 5.300 300 +0.18(+3.62%)
Oct 29, 2024 5.115 5.115 5.115 5.115 109 +0.01(+0.22%)
Oct 28, 2024 4.925 5.104 4.830 5.104 1,976 +0.15(+3.11%)
Oct 25, 2024 4.630 4.975 4.630 4.950 2,314 -0.19(-3.79%)
Oct 24, 2024 5.145 5.145 5.145 5.145 200 +0.09(+1.77%)
Oct 22, 2024 5.056 152 -0.16(-3.10%)
Oct 21, 2024 5.020 5.218 5.020 5.218 543 +0.20(+3.93%)
Oct 18, 2024 5.020 5.020 5.020 5.020 166 +0.01(+0.20%)
Oct 16, 2024 5.010 123 -0.18(-3.51%)
Oct 11, 2024 5.192 181 +0.13(+2.62%)
Oct 10, 2024 5.065 5.065 5.060 5.060 763 -0.21(-3.98%)
Oct 09, 2024 5.145 5.530 4.750 5.270 5,792 +0.22(+4.36%)
Oct 08, 2024 5.202 5.202 5.050 5.050 1,968 +0.29(+6.09%)
Oct 07, 2024 4.760 4.760 4.760 4.760 500 -0.50(-9.55%)
Oct 04, 2024 4.750 5.263 4.750 5.263 1,086 -0.17(-3.17%)
Oct 02, 2024 5.435 42 +0.40(+7.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.