Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	4.220	4.220	4.000	4.000	900	-0.25(-5.88%)
Jan 29, 2020		4.250	4.250	4.250	0	+0.03(+0.64%)
Jan 28, 2020	4.190	4.230	4.190	4.223	72,364	+0.02(+0.55%)
Jan 27, 2020		4.200	4.200	4.200	56	+0.00(+0.00%)
Jan 24, 2020	4.200	4.200	4.200	4.200	300	-0.08(-1.87%)
Jan 22, 2020		4.280	4.280	4.280	0	+0.00(+0.00%)
Jan 21, 2020	4.280	4.280	4.280	4.280	1,818	-0.02(-0.47%)
Jan 17, 2020		4.300	4.300	4.300	133	+0.00(+0.00%)
Jan 16, 2020		4.300	4.300	4.300	100	+0.00(+0.00%)
Jan 15, 2020		4.300	4.300	4.300	25	+0.00(+0.00%)
Jan 14, 2020		4.300	4.300	4.300	27	+0.00(+0.00%)
Jan 13, 2020	4.300	4.300	4.300	4.300	3,225	+0.08(+1.90%)
Jan 10, 2020	4.270	4.270	4.220	4.220	1,800	+0.11(+2.68%)
Jan 09, 2020		4.110	4.110	4.110	10	+0.00(+0.00%)
Jan 08, 2020	4.110	4.110	4.110	4.110	285	-0.12(-2.84%)
Jan 07, 2020	4.230	4.230	4.230	4.230	2,553	+0.02(+0.48%)
Jan 06, 2020		4.210	4.210	4.210	39	+0.00(+0.00%)
Jan 03, 2020	4.210	4.210	4.210	4.210	100	+0.06(+1.45%)
Dec 31, 2019		4.150	4.150	4.150	0	+0.00(+0.00%)
Dec 30, 2019	4.260	4.260	4.150	4.150	1,300	-0.14(-3.38%)
Dec 27, 2019	4.295	4.295	4.295	4.295	3,000	+0.04(+0.82%)
Dec 24, 2019		4.260	4.260	4.260	0	+0.00(+0.02%)
Dec 23, 2019		4.259	4.259	4.259	19	+0.00(+0.00%)
Dec 20, 2019	4.220	4.259	4.100	4.259	1,000	+0.18(+4.39%)
Dec 19, 2019	4.190	4.190	4.080	4.080	3,203	+0.02(+0.49%)
Dec 18, 2019	4.060	4.060	4.060	4.060	375	-0.18(-4.25%)
Dec 17, 2019	4.125	4.240	4.125	4.240	364	+0.21(+5.21%)
Dec 16, 2019	4.125	4.125	4.030	4.030	784	-0.17(-4.05%)
Dec 13, 2019	4.200	4.200	4.200	4.200	200	+0.23(+5.79%)
Dec 12, 2019	3.970	3.982	3.970	3.970	1,354	-0.08(-1.98%)
Dec 11, 2019	4.000	4.050	4.000	4.050	54,968	-0.02(-0.49%)
Dec 10, 2019		4.070	4.070	4.070	7	+0.00(+0.00%)
Dec 09, 2019	4.067	4.070	4.067	4.070	1,709	-0.09(-2.16%)
Dec 06, 2019	4.210	4.210	4.160	4.160	600	-0.02(-0.48%)
Dec 05, 2019		4.040	4.040	4.180	2,460	+0.14(+3.47%)
Dec 04, 2019	4.150	4.150	4.040	4.040	2,382	-0.05(-1.22%)
Dec 03, 2019		4.090	4.090	4.090	5	+0.00(+0.00%)
Nov 27, 2019		4.090	4.090	4.090	0	+0.00(+0.00%)
Nov 25, 2019		4.090	4.090	4.090	0	+0.00(+0.00%)
Nov 22, 2019		4.090	4.090	4.090	10	+0.00(+0.00%)
Nov 21, 2019	4.130	4.130	4.090	4.090	11,251	+0.04(+0.99%)
Nov 20, 2019	4.145	4.145	4.050	4.050	10,145	-0.05(-1.22%)
Nov 18, 2019		4.100	4.100	4.100	0	-0.07(-1.70%)
Nov 15, 2019	4.126	4.171	4.126	4.171	400	+0.12(+2.99%)
Nov 14, 2019		4.050	4.050	4.050	72	+0.00(+0.00%)
Nov 13, 2019	4.050	4.050	4.050	4.050	3,388	-0.19(-4.48%)
Nov 12, 2019		4.240	4.240	4.240	27	+0.00(+0.00%)
Nov 08, 2019		4.240	4.240	4.240	0	+0.07(+1.68%)
Nov 07, 2019	4.170	4.170	4.170	4.170	5,103	+0.07(+1.71%)
Nov 06, 2019	4.100	4.100	4.100	4.100	150	+0.01(+0.24%)
Nov 05, 2019		4.090	4.090	4.090	39	+0.00(+0.00%)
Nov 04, 2019	4.090	4.090	4.090	4.090	27,809	+0.08(+2.00%)