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

Malayan Banking Berhad (OP: MLYBY )

4.900 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 30, 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, 2013 6.700 6.700 6.537 6.640 9,314 -0.09(-1.34%)
May 30, 2013 6.710 6.730 6.710 6.730 1,991 +0.04(+0.60%)
May 29, 2013 6.510 6.710 6.510 6.690 13,088 +0.14(+2.14%)
May 28, 2013 6.760 6.760 6.550 6.550 444 -0.10(-1.50%)
May 24, 2013 6.790 6.790 6.628 6.650 6,852 -0.13(-1.92%)
May 23, 2013 6.600 6.780 6.600 6.780 76,053 +0.07(+1.04%)
May 22, 2013 6.550 6.780 6.550 6.710 2,130 +0.08(+1.21%)
May 21, 2013 6.780 6.780 6.630 6.630 6,738 -0.10(-1.49%)
May 20, 2013 6.790 6.790 6.730 6.730 353 +0.01(+0.15%)
May 17, 2013 6.520 6.770 6.520 6.720 9,266 +0.02(+0.30%)
May 16, 2013 6.780 6.780 6.700 6.700 650 -0.08(-1.24%)
May 15, 2013 6.840 6.840 6.784 6.784 1,009 -0.02(-0.24%)
May 13, 2013 6.750 6.850 6.750 6.800 24,265 +0.16(+2.47%)
May 10, 2013 6.850 6.850 6.630 6.636 19,261 -0.01(-0.21%)
May 09, 2013 6.750 6.810 6.650 6.650 34,078 -0.05(-0.75%)
May 08, 2013 6.970 6.970 6.700 6.700 15,991 +0.08(+1.21%)
May 07, 2013 6.610 6.810 6.600 6.620 26,814 +0.11(+1.69%)
May 06, 2013 6.430 6.590 6.430 6.510 70,953 +0.23(+3.66%)
May 03, 2013 6.290 6.300 6.280 6.280 31,089 -0.02(-0.32%)
May 02, 2013 6.200 6.350 6.200 6.300 1,881 +0.10(+1.61%)
May 01, 2013 6.350 6.350 6.200 6.200 1,301 -0.03(-0.48%)
Apr 30, 2013 6.280 6.360 6.230 6.230 6,597 -0.13(-2.04%)
Apr 29, 2013 6.360 6.360 6.360 6.360 742 +0.00(+0.00%)
Apr 26, 2013 6.260 6.360 6.350 6.360 1,886 +0.01(+0.16%)
Apr 25, 2013 6.100 6.350 6.100 6.350 1,833 +0.00(+0.00%)
Apr 24, 2013 6.400 6.400 6.350 6.350 583 -0.05(-0.78%)
Apr 23, 2013 6.440 6.450 6.400 6.400 788 -0.05(-0.78%)
Apr 19, 2013 6.450 6.450 6.450 6.450 0 +0.04(+0.62%)
Apr 18, 2013 6.350 6.410 6.300 6.410 9,090 +0.15(+2.33%)
Apr 17, 2013 6.350 6.350 6.262 6.264 51,201 -0.08(-1.26%)
Apr 16, 2013 6.480 6.480 6.260 6.344 1,722 +0.02(+0.38%)
Apr 15, 2013 6.210 6.410 6.210 6.320 2,715 +0.11(+1.77%)
Apr 12, 2013 6.410 6.410 6.210 6.210 7,509 -0.19(-2.97%)
Apr 11, 2013 6.350 6.400 6.270 6.400 7,577 +0.02(+0.31%)
Apr 10, 2013 6.370 6.400 6.300 6.380 3,394 +0.01(+0.09%)
Apr 09, 2013 6.400 6.400 6.360 6.374 3,414 +0.00(+0.06%)
Apr 08, 2013 6.250 6.370 6.250 6.370 14,607 +0.12(+1.92%)
Apr 05, 2013 6.170 6.270 6.170 6.250 3,409 +0.16(+2.63%)
Apr 04, 2013 6.100 6.100 6.090 6.090 1,944 +0.02(+0.33%)
Apr 03, 2013 6.050 6.070 6.050 6.070 2,700 +0.07(+1.17%)
Apr 02, 2013 6.008 6.008 6.000 6.000 1,377 -0.11(-1.80%)
Apr 01, 2013 6.100 6.110 6.100 6.110 1,577 -0.02(-0.33%)
Mar 28, 2013 6.130 6.130 6.010 6.130 3,293 +0.04(+0.66%)
Mar 27, 2013 5.980 6.120 5.980 6.090 20,584 +0.10(+1.67%)
Mar 26, 2013 5.890 6.000 5.890 5.990 6,047 +0.09(+1.53%)
Mar 25, 2013 5.880 5.900 5.844 5.900 2,495 -0.03(-0.51%)
Mar 22, 2013 5.800 5.930 5.800 5.930 3,784 +0.05(+0.85%)
Mar 21, 2013 5.900 5.900 5.780 5.880 11,071 -0.02(-0.34%)
Mar 20, 2013 5.900 5.900 5.765 5.900 67,753 +0.23(+3.98%)
Mar 19, 2013 5.790 5.790 5.660 5.674 214,053 -0.13(-2.17%)
Mar 18, 2013 5.860 5.860 5.670 5.800 11,579 -0.09(-1.49%)
Mar 15, 2013 5.860 5.900 5.860 5.888 12,539 +0.04(+0.65%)
Mar 14, 2013 5.930 5.930 5.850 5.850 4,431 -0.06(-1.02%)
Mar 13, 2013 5.930 5.930 5.910 5.910 4,705 -0.02(-0.34%)
Mar 12, 2013 5.930 5.930 5.930 5.930 773 +0.01(+0.17%)
Mar 11, 2013 5.830 5.920 5.830 5.920 8,961 +0.01(+0.17%)
Mar 08, 2013 5.790 5.920 5.790 5.910 9,912 +0.12(+2.07%)
Mar 07, 2013 5.930 5.930 5.790 5.790 6,443 -0.08(-1.43%)
Mar 06, 2013 5.930 5.930 5.850 5.874 9,120 -0.05(-0.91%)
Mar 05, 2013 5.930 5.930 5.928 5.928 14,596 +0.01(+0.14%)
Mar 04, 2013 5.920 5.926 5.880 5.920 23,899 -0.01(-0.17%)
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.