Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2019		4.430	4.430	4.430	0	+0.00(+0.00%)
Apr 26, 2019	4.480	4.480	4.327	4.430	5,200	-0.05(-1.18%)
Apr 25, 2019	4.330	4.483	4.330	4.483	2,511	-0.04(-0.82%)
Apr 24, 2019	4.470	4.520	4.470	4.520	411	+0.07(+1.69%)
Apr 23, 2019	4.400	4.445	4.400	4.445	751	+0.19(+4.34%)
Apr 22, 2019		4.260	4.260	4.260	22	+0.00(+0.00%)
Apr 18, 2019	4.260	4.260	4.260	4.260	100	-0.15(-3.40%)
Apr 16, 2019		4.410	4.410	4.410	0	+0.00(+0.00%)
Apr 15, 2019	4.410	4.410	4.410	4.410	848	-0.02(-0.45%)
Apr 12, 2019	4.430	4.430	4.430	4.430	300	-0.05(-1.12%)
Apr 11, 2019	4.410	4.550	4.410	4.480	5,071	+0.05(+1.13%)
Apr 10, 2019	4.500	4.500	4.430	4.430	4,595	-0.07(-1.56%)
Apr 09, 2019	4.470	4.500	4.470	4.500	1,200	-0.15(-3.23%)
Apr 08, 2019		4.650	4.650	4.650	3	+0.00(+0.00%)
Apr 05, 2019	4.650	4.650	4.650	4.650	100	+0.16(+3.56%)
Apr 02, 2019		4.490	4.490	4.490	0	+0.00(+0.00%)
Apr 01, 2019		4.490	4.490	4.490	38	+0.00(+0.00%)
Mar 29, 2019	4.490	4.490	4.490	4.490	3,100	+0.10(+2.28%)
Mar 28, 2019	4.390	4.390	4.390	4.390	411	-0.06(-1.35%)
Mar 25, 2019		4.450	4.450	4.450	0	-0.21(-4.51%)
Mar 22, 2019		4.660	4.660	4.660	9	+0.00(+0.00%)
Mar 19, 2019		4.660	4.660	4.660	0	+0.00(+0.00%)
Mar 18, 2019	4.518	4.720	4.518	4.660	4,958	+0.12(+2.64%)
Mar 15, 2019	4.590	4.590	4.540	4.540	33,400	-0.19(-4.02%)
Mar 12, 2019		4.730	4.730	4.730	0	-0.05(-1.05%)
Mar 11, 2019	4.771	4.780	4.771	4.780	281	+0.03(+0.63%)
Mar 07, 2019		4.750	4.750	4.750	0	+0.00(+0.00%)
Mar 05, 2019		4.750	4.750	4.750	0	-0.01(-0.25%)
Mar 04, 2019	4.780	4.780	4.762	4.762	515	+0.01(+0.25%)
Mar 01, 2019	4.640	4.750	4.640	4.750	300	-0.05(-1.04%)
Feb 28, 2019	4.800	4.800	4.800	4.800	329	+0.14(+3.00%)
Feb 27, 2019	4.810	4.820	4.660	4.660	18,135	-0.15(-3.12%)
Feb 26, 2019	4.810	4.810	4.810	4.810	112	-0.01(-0.21%)
Feb 25, 2019		4.820	4.820	4.820	14	+0.00(+0.00%)
Feb 22, 2019	4.820	4.820	4.820	4.820	200	+0.19(+4.10%)
Feb 21, 2019	4.630	4.630	4.630	4.630	300	+0.07(+1.54%)
Feb 19, 2019		4.560	4.560	4.560	0	-0.22(-4.60%)
Feb 15, 2019	4.780	4.780	4.780	4.780	500	+0.18(+3.91%)
Feb 14, 2019	4.850	4.850	4.600	4.600	517	-0.06(-1.20%)
Feb 13, 2019	4.656	4.656	4.656	4.656	110	-0.15(-3.20%)
Feb 12, 2019	4.810	4.810	4.810	4.810	279	+0.15(+3.13%)
Feb 11, 2019	4.664	4.664	4.664	4.664	319	-0.07(-1.40%)
Feb 08, 2019		4.730	4.730	4.730	36	+0.00(+0.00%)
Feb 06, 2019		4.730	4.730	4.730	0	+0.13(+2.83%)
Feb 05, 2019	4.600	4.600	4.600	4.600	418	+0.01(+0.22%)
Feb 04, 2019	4.590	4.590	4.590	4.590	5,000	+0.01(+0.22%)