Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.490	5.490	4.340	4.400	1,301	-1.09(-19.84%)
Feb 28, 2024	5.489	5.489	5.489	5.489	455	-0.38(-6.49%)
Feb 23, 2024				5.870	77	+0.00(+0.00%)
Feb 21, 2024	4.517	4.517	4.517	5.870	527	+0.13(+2.26%)
Feb 20, 2024	5.990	5.990	5.740	5.740	482	+0.25(+4.55%)
Feb 16, 2024	5.649	5.649	4.380	5.490	1,627	+0.99(+21.89%)
Feb 15, 2024	4.360	4.504	4.360	4.504	1,352	-1.00(-18.11%)
Feb 14, 2024	4.350	5.500	4.350	5.500	767	+0.59(+12.02%)
Feb 13, 2024	4.340	5.460	4.340	4.910	1,945	-0.19(-3.73%)
Feb 12, 2024	4.340	5.690	4.340	5.100	577	-0.63(-11.06%)
Feb 09, 2024	5.734	5.734	5.734	5.734	626	-0.09(-1.48%)
Feb 08, 2024	4.300	5.821	4.300	5.821	1,199	+1.27(+27.92%)
Feb 07, 2024	4.562	6.398	4.550	4.550	2,087	-1.84(-28.80%)
Feb 06, 2024	4.400	6.391	4.340	6.391	2,154	+2.12(+49.66%)
Feb 05, 2024	4.260	4.920	4.260	4.270	2,376	+0.05(+1.27%)
Feb 01, 2024				4.216	113	+0.07(+1.60%)
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%)