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%)