Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.250	3.250	3.250	3.250	172	-0.62(-16.02%)
Jan 28, 2010	3.250	3.870	3.250	3.870	859	-0.08(-2.03%)
Jan 27, 2010	4.100	4.100	3.950	3.950	5,747	+0.70(+21.54%)
Jan 26, 2010	3.250	3.860	3.250	3.250	3,162	-0.68(-17.30%)
Jan 25, 2010	3.930	3.930	3.930	3.930	1,140	-0.04(-1.01%)
Jan 22, 2010	3.250	3.970	3.250	3.970	288	-0.04(-1.00%)
Jan 20, 2010	4.010	4.010	4.010	4.010	0	-0.03(-0.74%)
Jan 19, 2010	4.040	4.040	4.040	4.040	516	-0.01(-0.25%)
Jan 15, 2010		4.050	4.050	4.050	0	+0.80(+24.62%)
Jan 14, 2010	3.250	3.250	3.250	3.250	1,606	-0.74(-18.55%)
Jan 12, 2010	3.990	3.990	3.990	3.990	0	-0.06(-1.48%)
Jan 11, 2010	3.250	4.050	3.250	4.050	765	+0.05(+1.25%)
Jan 08, 2010	3.250	4.000	3.250	4.000	1,531	-0.25(-5.88%)
Jan 06, 2010		4.250	4.250	4.250	0	+1.00(+30.77%)
Jan 05, 2010	3.250	3.250	3.250	3.250	150	-0.80(-19.75%)
Jan 04, 2010	3.950	4.050	3.950	4.050	1,278	+0.13(+3.32%)
Dec 31, 2009		3.920	3.920	3.920	0	+0.01(+0.26%)
Dec 30, 2009	3.910	3.910	3.910	3.910	380	-0.03(-0.76%)
Dec 29, 2009	3.250	3.940	3.250	3.940	2,766	+0.69(+21.23%)
Dec 28, 2009	3.250	3.250	3.250	3.250	871	+0.00(+0.00%)
Dec 23, 2009	3.250	3.250	3.250	3.250	0	-0.70(-17.72%)
Dec 22, 2009	3.950	3.950	3.950	3.950	280	+0.09(+2.33%)
Dec 18, 2009	3.860	3.860	3.860	3.860	0	+0.56(+16.97%)
Dec 17, 2009	3.250	3.860	3.250	3.300	1,102	+0.05(+1.54%)
Dec 16, 2009	3.250	3.250	3.250	3.250	559	+0.00(+0.00%)
Dec 14, 2009		3.250	3.250	3.250	0	+0.00(+0.00%)
Dec 11, 2009	3.250	3.250	3.250	3.250	3,845	-0.63(-16.24%)
Dec 10, 2009	3.250	3.880	3.250	3.880	858	+0.06(+1.57%)
Dec 09, 2009	3.820	3.820	3.820	3.820	789	+0.57(+17.54%)
Dec 08, 2009	3.250	3.250	3.250	3.250	189	+0.00(+0.00%)
Dec 07, 2009	3.250	3.250	3.250	3.250	1,107	-0.71(-17.93%)
Dec 04, 2009	3.960	3.960	3.960	3.960	584	-0.04(-1.00%)
Dec 03, 2009	4.250	4.250	4.000	4.000	790	+0.00(+0.00%)
Nov 30, 2009		4.000	4.000	4.000	0	+0.75(+23.08%)
Nov 25, 2009		3.250	3.250	3.250	0	+0.25(+8.33%)
Nov 24, 2009	3.000	3.000	3.000	3.000	352	-1.14(-27.54%)
Nov 23, 2009	4.040	4.140	4.040	4.140	1,178	+0.14(+3.50%)
Nov 19, 2009	4.000	4.000	4.000	4.000	0	-0.14(-3.38%)
Nov 18, 2009	3.000	4.140	3.000	4.140	2,627	+1.14(+38.00%)
Nov 17, 2009	3.000	3.000	3.000	3.000	101	+0.00(+0.00%)
Nov 16, 2009	3.000	3.000	3.000	3.000	184	-0.98(-24.62%)
Nov 13, 2009	3.980	3.980	3.980	3.980	389	+0.05(+1.27%)
Nov 12, 2009	3.930	3.930	3.930	3.930	866	+0.00(+0.00%)
Nov 10, 2009	3.930	3.930	3.930	3.930	0	-0.05(-1.26%)
Nov 09, 2009	3.000	3.980	3.000	3.980	839	+0.17(+4.46%)
Nov 03, 2009	3.810	3.810	3.810	3.810	0	+0.81(+27.00%)