Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2024				4.150	102	-0.37(-8.17%)
Jan 29, 2024	4.390	4.519	4.390	4.519	315	-0.04(-0.86%)
Jan 26, 2024	4.980	4.980	4.420	4.558	448	-0.07(-1.61%)
Jan 24, 2024				4.633	268	+0.26(+6.01%)
Jan 23, 2024	4.588	4.588	4.370	4.370	373	-0.19(-4.17%)
Jan 22, 2024	4.920	4.920	4.420	4.560	1,068	+0.19(+4.35%)
Jan 18, 2024				4.370	231	-1.68(-27.77%)
Jan 17, 2024	4.600	6.050	4.600	6.050	2,369	+1.40(+30.11%)
Jan 16, 2024	4.770	4.770	4.600	4.650	11,003	-1.55(-24.98%)
Jan 12, 2024	4.440	6.670	4.440	6.198	1,425	-0.30(-4.65%)
Jan 11, 2024	4.395	6.500	4.395	6.500	682	+0.18(+2.85%)
Jan 10, 2024	4.700	6.320	4.700	6.320	1,107	+1.74(+37.99%)
Jan 09, 2024	4.530	4.580	4.530	4.580	1,488	+0.12(+2.69%)
Jan 08, 2024	6.800	6.800	4.430	4.460	610	-1.88(-29.65%)
Jan 05, 2024	4.380	6.468	4.380	6.340	924	-0.45(-6.63%)
Jan 04, 2024	6.790	6.790	4.670	6.790	824	+0.14(+2.11%)
Jan 03, 2024	6.700	6.700	4.140	6.650	2,739	+1.71(+34.64%)
Jan 02, 2024	4.939	4.939	4.939	4.939	367	-0.10(-2.00%)
Dec 28, 2023				5.040	143	+0.29(+6.22%)
Dec 27, 2023	6.540	6.540	4.745	4.745	1,742	-1.35(-22.21%)
Dec 22, 2023				6.100	82	+1.79(+41.53%)
Dec 21, 2023	6.460	6.460	4.300	4.310	709	-0.31(-6.71%)
Dec 20, 2023	6.640	6.640	4.610	4.620	1,165	+0.27(+6.21%)
Dec 19, 2023	4.350	4.350	4.350	4.350	563	-1.55(-26.27%)
Dec 18, 2023	4.610	5.900	4.610	5.900	406	-0.60(-9.23%)
Dec 15, 2023	4.390	6.800	4.390	6.500	1,147	+0.09(+1.42%)
Dec 14, 2023	4.590	6.500	4.590	6.409	4,865	-0.14(-2.15%)
Dec 13, 2023	6.610	6.610	6.500	6.550	2,418	+0.05(+0.77%)
Dec 12, 2023	4.300	6.500	4.300	6.500	1,182	+0.00(+0.00%)
Dec 11, 2023	4.820	6.500	4.820	6.500	671	-0.30(-4.41%)
Dec 08, 2023	4.550	6.800	4.550	6.800	675	+0.30(+4.62%)
Dec 06, 2023				6.500	207	+0.52(+8.70%)
Dec 05, 2023	6.500	6.500	4.310	5.980	8,271	-0.30(-4.72%)
Dec 04, 2023	4.100	6.500	4.100	6.276	1,628	+0.18(+2.89%)
Dec 01, 2023	4.040	6.100	4.040	6.100	588	-0.20(-3.17%)
Nov 30, 2023	6.300	6.300	6.300	6.300	764	+1.46(+30.17%)
Nov 28, 2023				4.840	53	-1.96(-28.82%)
Nov 27, 2023	6.800	6.800	6.800	6.800	1,651	+0.16(+2.41%)
Nov 24, 2023	6.800	6.800	4.420	6.640	740	+0.34(+5.40%)
Nov 22, 2023	6.570	6.570	4.550	6.300	787	-0.09(-1.41%)
Nov 21, 2023	4.560	6.500	4.480	6.390	4,535	-0.06(-0.93%)
Nov 17, 2023	4.280	4.280	4.280	6.450	776	+0.37(+6.09%)
Nov 16, 2023	6.654	6.800	6.080	6.080	882	-0.62(-9.25%)
Nov 15, 2023	6.500	6.700	6.500	6.700	2,176	+0.00(+0.00%)
Nov 14, 2023	6.020	6.700	6.020	6.700	1,036	+0.33(+5.10%)
Nov 13, 2023	7.000	7.000	6.000	6.375	4,643	-0.41(-5.97%)
Nov 10, 2023	6.883	6.883	5.952	6.780	717	+0.46(+7.36%)
Nov 09, 2023	6.596	6.596	5.830	6.315	1,821	+0.10(+1.53%)
Nov 08, 2023	6.375	6.695	5.750	6.220	1,747	-0.28(-4.31%)
Nov 07, 2023	5.360	6.500	5.360	6.500	5,939	+0.50(+8.33%)
Nov 06, 2023	5.750	6.000	5.260	6.000	19,408	-0.20(-3.23%)
Nov 03, 2023	6.200	6.200	6.200	6.200	397	-0.20(-3.09%)
Nov 02, 2023	4.790	6.500	4.790	6.397	5,286	-0.60(-8.61%)
Nov 01, 2023	7.010	7.370	6.523	7.000	23,521	+0.30(+4.48%)
Oct 31, 2023	3.780	9.100	3.780	6.700	152,704	+3.15(+88.73%)
Oct 27, 2023				3.550	178	-0.07(-1.80%)
Oct 26, 2023	3.615	3.615	3.615	3.615	412	+0.07(+1.83%)
Oct 25, 2023	3.550	3.550	3.550	3.550	615	+0.03(+0.85%)
Oct 24, 2023	3.700	3.740	3.310	3.520	11,640	+0.01(+0.28%)
Oct 23, 2023	3.500	3.750	3.270	3.510	1,893	+0.25(+7.67%)
Oct 20, 2023	3.260	3.310	3.260	3.260	266	-0.06(-1.81%)
Oct 19, 2023	3.320	3.550	3.320	3.320	999	-0.38(-10.27%)
Oct 18, 2023	3.520	3.700	3.520	3.700	966	-0.06(-1.60%)
Oct 17, 2023	3.760	3.760	3.355	3.760	2,258	-0.02(-0.53%)
Oct 16, 2023	3.560	3.780	3.560	3.780	740	-0.04(-1.05%)
Oct 13, 2023	3.631	3.820	3.550	3.820	2,639	-0.14(-3.54%)
Oct 12, 2023	3.960	3.960	3.200	3.960	9,621	+0.22(+5.88%)
Oct 10, 2023				3.740	333	-0.14(-3.61%)
Oct 09, 2023	3.745	3.880	3.520	3.880	7,274	+0.36(+10.23%)
Oct 06, 2023	3.520	3.520	3.500	3.520	786	-0.06(-1.68%)
Oct 05, 2023	3.640	3.640	3.530	3.580	9,540	-0.14(-3.76%)
Oct 04, 2023	3.710	3.720	3.710	3.720	400	+0.00(+0.00%)
Oct 03, 2023	3.835	3.835	3.720	3.720	4,616	-0.35(-8.60%)
Sep 27, 2023				4.070	18	-0.12(-2.86%)
Sep 26, 2023	4.005	4.190	3.760	4.190	2,365	+0.56(+15.43%)
Sep 25, 2023	3.815	3.900	3.620	3.630	6,367	-0.43(-10.59%)
Sep 22, 2023	3.900	4.120	3.620	4.060	4,402	+0.26(+6.84%)
Sep 21, 2023	3.800	3.800	3.800	3.800	235	+0.08(+2.02%)
Sep 20, 2023	3.725	3.725	3.725	3.725	211	+0.06(+1.77%)
Sep 19, 2023	3.930	4.200	3.660	3.660	1,962	+0.01(+0.27%)
Sep 18, 2023	3.995	4.340	3.650	3.650	697	-0.02(-0.54%)
Sep 15, 2023	3.670	3.670	3.670	3.670	220	+0.15(+4.26%)
Sep 14, 2023	3.520	3.600	3.520	3.520	1,416	-0.27(-7.02%)
Sep 13, 2023	3.680	3.786	3.680	3.786	923	-0.03(-0.85%)
Sep 12, 2023	4.140	4.140	3.818	3.818	1,186	+0.12(+3.19%)
Sep 11, 2023	3.700	3.700	3.700	3.700	888	-1.03(-21.78%)
Sep 08, 2023	3.770	4.730	3.770	4.730	1,912	+0.78(+19.75%)
Sep 07, 2023	4.290	4.290	3.950	3.950	479	-0.97(-19.72%)
Sep 05, 2023				4.920	143	+0.84(+20.55%)
Sep 01, 2023	4.081	4.081	4.081	4.081	2,929	+0.00(+0.03%)
Aug 29, 2023				4.080	140	+0.01(+0.37%)
Aug 28, 2023	4.450	4.450	4.065	4.065	1,096	-0.01(-0.25%)
Aug 25, 2023	4.075	4.075	4.075	4.075	674	-0.38(-8.63%)
Aug 24, 2023	3.990	4.460	3.990	4.460	890	-0.24(-5.11%)
Aug 23, 2023	4.355	4.700	3.730	4.700	1,339	-0.65(-12.15%)
Aug 22, 2023	5.350	5.350	5.350	5.350	2,873	+0.79(+17.32%)
Aug 21, 2023	4.560	4.560	4.560	4.560	515	-0.89(-16.33%)
Aug 17, 2023				5.450	332	+0.98(+22.02%)
Aug 16, 2023	4.350	5.640	4.350	4.466	4,340	-1.23(-21.64%)
Aug 15, 2023	4.100	5.700	3.965	5.700	6,353	+1.77(+44.95%)
Aug 14, 2023	3.990	4.000	3.780	3.932	7,880	-0.06(-1.45%)
Aug 11, 2023	3.906	3.990	3.750	3.990	686	+0.01(+0.25%)
Aug 10, 2023	3.980	3.980	3.980	3.980	385	+0.14(+3.65%)
Aug 09, 2023	3.770	3.840	3.770	3.840	645	+0.07(+1.86%)
Aug 08, 2023	3.980	3.980	3.770	3.770	414	-0.04(-1.18%)
Aug 07, 2023	3.980	3.980	3.749	3.815	913	+0.02(+0.53%)
Aug 04, 2023	3.795	3.795	3.795	3.795	384	-0.02(-0.56%)
Aug 03, 2023	3.980	3.980	3.550	3.816	5,942	-0.02(-0.62%)
Aug 02, 2023	3.840	3.840	3.840	3.840	1,858	+0.04(+1.05%)
Aug 01, 2023	3.800	3.800	3.800	3.800	372	+0.00(+0.00%)
Jul 31, 2023	3.890	3.890	3.800	3.800	1,354	-0.12(-2.94%)
Jul 28, 2023	3.850	3.915	3.850	3.915	257	+0.00(+0.00%)
Jul 27, 2023	3.810	3.915	3.810	3.915	690	+0.00(+0.00%)
Jul 26, 2023	4.020	4.020	3.810	3.915	1,030	-0.10(-2.61%)
Jul 25, 2023	3.810	4.020	3.810	4.020	634	+0.21(+5.51%)
Jul 24, 2023	3.945	3.945	3.810	3.810	507	-0.13(-3.42%)
Jul 21, 2023	3.956	3.956	3.945	3.945	653	+0.00(+0.00%)
Jul 20, 2023	4.000	4.000	3.945	3.945	684	-0.05(-1.35%)
Jul 19, 2023	3.972	3.999	3.972	3.999	524	+0.00(+0.10%)
Jul 18, 2023	3.940	3.995	3.940	3.995	351	+0.06(+1.43%)
Jul 17, 2023	4.020	4.020	3.938	3.938	979	+0.11(+2.83%)
Jul 14, 2023	3.830	3.830	3.830	3.830	264	-0.17(-4.25%)
Jul 13, 2023	3.990	4.000	3.990	4.000	939	+0.23(+6.24%)
Jul 12, 2023	3.880	3.950	3.540	3.765	1,671	+0.06(+1.76%)
Jul 10, 2023				3.700	241	+0.06(+1.65%)
Jul 07, 2023	3.640	3.640	3.640	3.640	287	-0.02(-0.55%)
Jul 06, 2023	3.618	3.660	3.520	3.660	1,373	-0.05(-1.35%)
Jul 05, 2023	3.420	3.710	3.420	3.710	22,382	+0.03(+0.82%)
Jul 03, 2023	3.690	3.780	3.680	3.680	1,282	+0.00(+0.00%)
Jun 30, 2023	3.680	3.680	3.680	3.680	473	-0.12(-3.16%)
Jun 29, 2023	3.680	3.808	3.500	3.800	4,650	-0.22(-5.47%)
Jun 27, 2023				4.020	81	-0.06(-1.35%)
Jun 26, 2023	4.075	4.075	4.075	4.075	1,143	-0.21(-5.01%)
Jun 23, 2023	4.290	4.290	4.080	4.290	9,170	-0.01(-0.23%)
Jun 22, 2023	4.300	4.300	4.300	4.300	351	+0.30(+7.50%)
Jun 21, 2023	3.860	4.310	3.860	4.000	8,521	+0.14(+3.63%)
Jun 20, 2023	3.860	3.860	3.860	3.860	460	-0.39(-9.18%)
Jun 16, 2023	4.250	4.250	4.250	4.250	172	+0.20(+4.81%)
Jun 15, 2023	3.860	4.055	3.860	4.055	414	+0.25(+6.71%)
May 05, 2023				3.800	290	+0.00(+0.00%)
May 04, 2023	3.900	3.900	3.800	3.800	640	-0.15(-3.80%)
May 03, 2023	3.780	4.000	3.780	3.950	2,292	-0.02(-0.50%)
May 02, 2023	3.960	4.000	3.780	3.970	1,279	+0.10(+2.58%)
Apr 28, 2023				3.870	28	-0.09(-2.27%)
Apr 26, 2023				3.960	222	-0.02(-0.50%)
Apr 25, 2023	3.870	3.980	3.870	3.980	747	+0.18(+4.74%)
Apr 24, 2023	3.850	3.980	3.800	3.800	3,649	+0.00(+0.00%)
Apr 21, 2023	3.900	3.900	3.800	3.800	842	-0.20(-5.00%)
Apr 19, 2023				4.000	125	+0.00(+0.00%)
Apr 18, 2023	3.800	4.000	3.800	4.000	839	+0.00(+0.00%)
Apr 14, 2023				4.000	137	+0.00(+0.00%)
Apr 13, 2023	3.980	4.000	3.800	4.000	2,261	+0.10(+2.56%)
Apr 12, 2023	3.940	3.940	3.780	3.900	1,518	-0.04(-1.02%)
Apr 11, 2023	3.825	3.940	3.825	3.940	2,279	+0.24(+6.49%)
Apr 10, 2023	3.700	3.700	3.700	3.700	562	+0.01(+0.27%)
Apr 06, 2023	3.980	3.980	3.690	3.690	4,074	-0.12(-3.02%)
Apr 05, 2023	3.600	3.980	3.600	3.805	1,149	+0.01(+0.13%)
Apr 04, 2023	3.810	3.810	3.650	3.800	2,297	-0.04(-1.04%)
Apr 03, 2023	3.705	3.860	3.550	3.840	9,868	+0.10(+2.67%)
Mar 30, 2023				3.740	304	+0.23(+6.55%)
Mar 28, 2023				3.510	21	-0.11(-2.93%)
Mar 27, 2023	3.500	3.705	3.500	3.616	1,385	-0.05(-1.34%)
Mar 24, 2023	3.500	3.665	3.500	3.665	811	-0.00(-0.14%)
Mar 23, 2023	3.300	3.707	3.300	3.670	1,425	+0.15(+4.26%)
Mar 22, 2023	3.520	3.565	3.520	3.520	2,964	-0.34(-8.83%)
Mar 21, 2023	3.520	3.861	3.520	3.861	713	+0.34(+9.69%)
Mar 20, 2023	3.770	3.901	3.520	3.520	6,343	-0.01(-0.28%)
Mar 17, 2023	3.695	3.695	3.520	3.530	1,686	-0.08(-2.22%)
Mar 16, 2023	3.782	3.782	3.610	3.610	1,075	+0.07(+1.98%)
Mar 15, 2023	3.705	3.705	3.540	3.540	4,261	-0.17(-4.45%)
Mar 14, 2023	3.530	3.880	3.530	3.705	1,550	-0.02(-0.40%)
Mar 13, 2023	3.851	3.851	3.550	3.720	1,130	-0.23(-5.82%)
Mar 10, 2023	3.620	3.950	3.520	3.950	4,261	+0.23(+6.27%)
Mar 09, 2023	3.970	3.970	3.680	3.717	1,477	-0.17(-4.45%)
Mar 08, 2023	3.900	3.900	3.840	3.890	4,770	-0.06(-1.52%)
Mar 07, 2023	3.970	3.970	3.950	3.950	5,741	+0.05(+1.15%)
Mar 06, 2023	3.965	3.965	3.905	3.905	416	+0.01(+0.26%)
Mar 03, 2023	3.960	3.960	3.840	3.895	1,659	+0.05(+1.30%)
Mar 02, 2023	3.925	3.925	3.670	3.845	6,392	-0.10(-2.53%)
Mar 01, 2023	3.945	3.945	3.945	3.945	981	+0.00(+0.13%)
Feb 28, 2023	3.955	3.955	3.940	3.940	1,372	-0.14(-3.43%)
Feb 27, 2023	3.910	4.080	3.858	4.080	2,731	+0.17(+4.35%)
Feb 24, 2023	3.910	3.910	3.910	3.910	264	-0.05(-1.39%)
Feb 23, 2023	3.950	4.120	3.830	3.965	2,714	+0.21(+5.73%)
Feb 22, 2023	4.000	4.120	3.750	3.750	1,592	-0.18(-4.58%)
Feb 21, 2023	3.950	3.950	3.930	3.930	747	-0.02(-0.48%)
Feb 17, 2023	3.910	3.949	3.910	3.949	295	-0.03(-0.77%)
Feb 15, 2023				3.980	22	+0.00(+0.07%)
Feb 14, 2023	3.900	3.977	3.900	3.977	1,601	+0.08(+1.97%)
Feb 13, 2023	3.950	3.977	3.900	3.900	4,393	-0.11(-2.86%)
Feb 10, 2023	4.100	4.100	4.015	4.015	3,763	+0.09(+2.42%)
Feb 09, 2023	4.025	4.065	3.920	3.920	2,874	-0.18(-4.36%)
Feb 08, 2023	3.990	4.099	3.990	4.099	822	+0.10(+2.47%)
Feb 07, 2023	3.980	4.070	3.940	4.000	6,002	+0.09(+2.30%)
Feb 06, 2023	4.367	4.520	3.900	3.910	33,404	-0.63(-13.88%)
Feb 03, 2023	4.265	4.540	4.265	4.540	3,554	+0.00(+0.00%)
Feb 02, 2023	4.225	4.540	3.990	4.540	2,542	+0.50(+12.38%)