Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	4.280	4.480	4.280	4.440	4,279	-0.01(-0.22%)
May 30, 2017	4.412	4.450	4.306	4.450	1,178	+0.00(+0.00%)
May 26, 2017	4.440	4.450	4.422	4.450	1,821	+0.04(+0.82%)
May 25, 2017	4.414	4.450	4.414	4.414	2,267	+0.10(+2.29%)
May 24, 2017	4.340	4.350	4.270	4.315	8,418	-0.03(-0.76%)
May 23, 2017	4.348	4.370	4.348	4.348	884	+0.06(+1.35%)
May 22, 2017	4.338	4.360	4.212	4.290	4,571	-0.06(-1.47%)
May 19, 2017	4.354	4.354	4.354	4.354	797	+0.09(+2.21%)
May 18, 2017	4.376	4.400	4.250	4.260	7,051	-0.15(-3.31%)
May 17, 2017	4.402	4.440	4.402	4.406	1,355	-0.01(-0.32%)
May 16, 2017	4.280	4.420	4.240	4.420	19,302	+0.03(+0.57%)
May 15, 2017	4.420	4.420	4.395	4.395	7,953	+0.14(+3.22%)
May 12, 2017	4.372	4.372	4.258	4.258	2,065	-0.09(-2.11%)
May 11, 2017	4.410	4.410	4.275	4.350	2,012	-0.07(-1.63%)
May 10, 2017	4.340	4.422	4.340	4.422	790	+0.07(+1.54%)
May 09, 2017	4.382	4.382	4.328	4.355	2,738	-0.01(-0.23%)
May 08, 2017	4.394	4.394	4.365	4.365	1,539	+0.00(+0.07%)
May 05, 2017	4.356	4.362	4.340	4.362	736	+0.02(+0.51%)
May 04, 2017	4.340	4.340	4.295	4.340	3,264	-0.11(-2.43%)
May 03, 2017	4.460	4.460	4.430	4.448	2,039	-0.08(-1.81%)
May 02, 2017	4.494	4.530	4.494	4.530	87,570	+0.10(+2.35%)