Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.100	4.140	4.100	4.105	196,797	+0.02(+0.37%)
Jan 28, 2022	4.090	4.090	4.090	4.090	2,236	-0.04(-0.97%)
Jan 27, 2022	4.080	4.130	4.080	4.130	535	+0.11(+2.74%)
Jan 26, 2022	4.080	4.130	4.020	4.020	6,411	-0.03(-0.74%)
Jan 25, 2022	4.040	4.050	3.920	4.050	7,080	+0.03(+0.75%)
Jan 24, 2022	4.104	4.112	4.020	4.020	18,218	-0.01(-0.25%)
Jan 21, 2022	4.030	4.030	4.030	4.030	693	-0.08(-1.98%)
Jan 20, 2022	4.095	4.112	4.095	4.112	1,307	+0.02(+0.53%)
Jan 19, 2022	4.085	4.090	4.085	4.090	1,079	+0.00(+0.00%)
Jan 18, 2022	4.090	4.090	4.090	4.090	247	-0.04(-0.97%)
Jan 14, 2022				4.130	0	+0.07(+1.72%)
Jan 12, 2022				4.060	76	+0.01(+0.37%)
Jan 11, 2022	4.045	4.045	4.045	4.045	292	+0.05(+1.25%)
Jan 10, 2022	3.995	3.995	3.995	3.995	1,039	-0.06(-1.60%)
Jan 07, 2022	4.070	4.070	3.995	4.060	2,258	+0.07(+1.75%)
Jan 06, 2022	3.980	3.990	3.980	3.990	405	-1.51(-27.45%)
Jan 04, 2022	4.000	4.000	3.985	5.500	475	+1.50(+37.57%)
Jan 03, 2022	3.998	3.998	3.998	3.998	151	+0.06(+1.60%)
Dec 31, 2021	3.935	3.935	3.935	3.935	275	-0.10(-2.60%)
Dec 29, 2021		4.040	4.040	4.040	129	+0.06(+1.38%)
Dec 27, 2021		3.985	3.985	3.985	150	+0.07(+1.92%)
Dec 23, 2021	3.975	3.975	3.910	3.910	1,327	-0.07(-1.86%)
Dec 22, 2021	3.983	4.040	3.880	3.984	1,405	-0.07(-1.63%)
Dec 21, 2021	4.060	4.070	3.860	4.050	3,740	+0.67(+19.82%)
Dec 20, 2021	3.380	3.380	3.380	3.380	332	-0.56(-14.30%)
Dec 17, 2021	3.944	3.944	3.944	3.944	276	-0.04(-0.90%)
Dec 15, 2021		3.980	3.980	3.980	38	+0.00(+0.00%)
Dec 14, 2021	3.980	3.980	3.980	3.980	305	-0.00(-0.13%)
Dec 13, 2021	3.985	3.985	3.985	3.985	295	+0.01(+0.38%)
Dec 10, 2021	4.550	4.550	3.970	3.970	322	-0.02(-0.50%)
Dec 08, 2021		3.990	3.990	3.990	23	+0.12(+3.10%)
Dec 07, 2021	3.820	3.870	3.810	3.870	1,255	+0.06(+1.71%)
Dec 06, 2021	3.805	3.805	3.805	3.805	385	+0.00(+0.00%)
Dec 03, 2021	3.815	3.815	3.710	3.805	2,387	-0.01(-0.39%)
Dec 02, 2021	3.720	3.820	3.720	3.820	533	+0.07(+1.87%)
Dec 01, 2021	3.760	3.760	3.750	3.750	1,034	-0.23(-5.78%)
Nov 30, 2021	3.800	3.980	3.775	3.980	8,649	+0.02(+0.51%)
Nov 29, 2021	3.960	4.100	3.960	3.960	4,628	-0.21(-5.04%)
Nov 26, 2021	4.170	4.170	4.170	4.170	269	+0.17(+4.38%)
Nov 24, 2021	4.000	4.000	3.995	3.995	3,409	+0.17(+4.31%)
Nov 23, 2021	3.970	4.060	3.830	3.830	615	-0.24(-5.78%)
Nov 22, 2021	4.065	4.065	4.065	4.065	386	+0.04(+0.87%)
Nov 19, 2021	3.940	4.030	3.940	4.030	2,577	-0.13(-3.12%)
Nov 18, 2021	4.035	4.160	4.160	4.160	1,012	+0.24(+6.01%)
Nov 17, 2021	3.750	3.924	3.750	3.924	6,902	+0.11(+2.99%)
Nov 16, 2021	4.020	4.020	3.800	3.810	6,077	-0.19(-4.75%)
Nov 15, 2021	4.120	4.120	3.800	4.000	7,509	-0.05(-1.14%)
Nov 12, 2021	4.010	4.046	4.010	4.046	393	+0.05(+1.15%)
Nov 11, 2021	4.000	4.000	4.000	4.000	135	-0.07(-1.73%)
Nov 09, 2021	4.210	4.210	4.000	4.071	1,153	+0.11(+2.80%)
Nov 08, 2021	3.959	3.959	3.959	3.959	224	-0.07(-1.75%)
Nov 05, 2021	4.030	4.030	4.030	4.030	119	-0.23(-5.40%)
Nov 02, 2021		4.260	4.260	4.260	159	+0.42(+10.94%)