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

Malayan Banking Berhad (OP: MLYBY )

5.150 +0.200 (+4.04%)
Streaming Delayed Price Updated: 11:54 AM EST, Nov 22, 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 (%)
Nov 22, 2024 5.150 5.150 5.150 5.150 280 +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%)
Oct 01, 2024 5.000 5.035 4.620 5.035 27,145 +0.45(+9.69%)
Sep 30, 2024 4.580 4.590 4.580 4.590 1,013 -0.49(-9.65%)
Sep 27, 2024 4.846 5.080 4.772 5.080 3,225 -0.30(-5.58%)
Sep 26, 2024 5.380 5.380 5.380 5.380 275 -0.28(-4.95%)
Sep 25, 2024 5.660 5.660 5.660 5.660 268 +0.71(+14.34%)
Sep 24, 2024 5.375 5.375 4.950 4.950 705 -0.03(-0.56%)
Sep 20, 2024 4.978 258 +0.24(+5.02%)
Sep 19, 2024 4.740 4.740 4.740 4.740 320 -0.66(-12.22%)
Sep 18, 2024 5.400 5.400 5.400 5.400 389 -0.07(-1.37%)
Sep 16, 2024 5.475 105 -0.54(-8.90%)
Sep 13, 2024 6.400 6.400 5.000 6.010 11,051 -0.24(-3.84%)
Sep 12, 2024 5.030 6.250 5.020 6.250 10,290 +1.20(+23.76%)
Sep 10, 2024 5.050 290 -0.59(-10.46%)
Sep 09, 2024 4.691 5.640 4.500 5.640 769 +0.45(+8.67%)
Sep 06, 2024 5.100 5.190 5.100 5.190 1,052 -0.02(-0.38%)
Sep 05, 2024 5.210 5.210 5.210 5.210 275 +0.75(+16.82%)
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.