Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4.250	5.040	4.250	4.640	19,003	+0.39(+9.18%)
May 29, 2008	4.250	4.250	4.250	4.250	5,385	+0.00(+0.00%)
May 28, 2008	4.250	4.580	4.250	4.250	4,268	+0.00(+0.00%)
May 27, 2008	4.620	4.640	4.250	4.250	853	-0.37(-8.01%)
May 26, 2008	4.620	4.620	4.400	4.620	7,069	+0.00(+0.00%)
May 23, 2008	4.620	4.620	4.400	4.620	7,069	-0.08(-1.70%)
May 22, 2008	4.700	4.770	4.400	4.700	4,013	-0.01(-0.21%)
May 21, 2008	4.710	4.710	4.400	4.710	14,720	+0.01(+0.21%)
May 20, 2008	4.700	4.700	4.400	4.700	3,279	-0.09(-1.88%)
May 19, 2008	4.800	4.790	4.400	4.790	6,571	-0.01(-0.21%)
May 16, 2008	4.800	4.800	4.400	4.800	5,232	+0.07(+1.48%)
May 15, 2008	4.730	4.730	4.400	4.730	2,470	+0.33(+7.50%)
May 14, 2008	4.400	4.690	4.400	4.400	4,760	+0.00(+0.00%)
May 13, 2008	4.400	4.400	4.400	4.400	503	+0.00(+0.00%)
May 12, 2008	4.400	4.880	4.250	4.400	14,290	-0.43(-8.90%)
May 09, 2008	4.790	4.830	4.830	4.830	944	+0.04(+0.84%)
May 08, 2008	4.790	4.790	4.250	4.790	8,789	+0.54(+12.71%)
May 07, 2008	4.250	4.840	4.250	4.250	2,555	+0.00(+0.00%)
May 06, 2008	4.250	4.800	4.250	4.250	4,193	+0.00(+0.00%)
May 05, 2008	4.250	4.250	4.250	4.250	1,650	+0.00(+0.00%)
May 02, 2008	4.250	5.000	4.250	4.250	4,141	+0.00(+0.00%)
May 01, 2008	4.250	5.060	4.250	4.250	2,740	-0.75(-15.00%)
Apr 30, 2008	5.000	5.070	4.250	5.000	7,455	-0.02(-0.40%)
Apr 29, 2008	5.020	5.109	4.250	5.020	4,476	+0.77(+18.12%)
Apr 28, 2008	4.250	4.250	4.250	4.250	1,554	-0.79(-15.67%)
Apr 25, 2008	4.250	5.130	4.250	5.040	5,890	+0.79(+18.59%)
Apr 24, 2008	4.250	4.250	4.250	4.250	2,828	-1.01(-19.20%)
Apr 23, 2008	5.260	5.260	5.210	5.260	899	+1.01(+23.76%)
Apr 22, 2008	4.250	4.250	4.250	4.250	1,864	-0.91(-17.64%)
Apr 21, 2008	5.160	5.160	4.250	5.160	1,701	+0.04(+0.78%)
Apr 18, 2008	5.120	5.180	4.250	5.120	4,122	-0.02(-0.39%)
Apr 17, 2008	5.140	5.140	4.250	5.140	17,215	+0.89(+20.94%)
Apr 16, 2008	4.250	5.210	4.250	4.250	3,910	-0.92(-17.79%)
Apr 15, 2008	5.170	5.170	4.250	5.170	2,213	+0.92(+21.65%)
Apr 14, 2008	5.160	4.250	4.250	4.250	4,824	-0.91(-17.64%)
Apr 11, 2008	4.250	5.240	4.250	5.160	1,474	+0.91(+21.41%)
Apr 10, 2008	4.250	4.250	4.250	4.250	1,343	-0.85(-16.67%)
Apr 09, 2008	5.100	5.100	4.250	5.100	588	+0.01(+0.20%)
Apr 08, 2008	4.250	5.090	4.250	5.090	2,013	+0.84(+19.76%)
Apr 07, 2008	4.250	5.110	4.250	4.250	2,278	+0.00(+0.00%)
Apr 04, 2008	4.250	4.250	4.250	4.250	3,962	+0.00(+0.00%)
Apr 03, 2008	4.250	4.250	4.250	4.250	10,603	+0.00(+0.00%)
Apr 02, 2008	4.500	5.250	4.250	4.250	24,545	-0.25(-5.56%)
Apr 01, 2008	4.250	5.300	4.250	4.500	7,673	+0.25(+5.88%)
Mar 31, 2008	4.250	5.200	4.250	4.250	4,900	-0.98(-18.74%)
Mar 28, 2008	4.000	5.230	4.250	5.230	2,886	+1.23(+30.75%)
Mar 27, 2008	5.610	5.120	4.000	4.000	5,450	-1.61(-28.70%)
Mar 26, 2008	5.530	5.750	4.250	5.610	2,692	+0.16(+2.94%)
Mar 25, 2008	0.5300	5.450	5.450	5.450	911	+0.00(+0.00%)
Mar 24, 2008	4.250	5.450	4.250	5.450	6,300	+1.20(+28.24%)
Mar 21, 2008	4.250	4.250	4.250	4.250	17,606	+0.00(+0.00%)
Mar 20, 2008	4.250	4.250	4.250	4.250	17,606	+0.00(+0.00%)
Mar 19, 2008	4.250	4.250	4.250	4.250	2,117	+0.00(+0.00%)
Mar 18, 2008	4.250	5.376	4.250	4.250	8,011	+0.00(+0.00%)
Mar 17, 2008	4.250	4.250	4.250	4.250	4,312	+0.00(+0.00%)
Mar 14, 2008	5.280	5.320	4.250	4.250	8,789	-1.03(-19.51%)
Mar 13, 2008	5.380	5.280	4.250	5.280	8,013	-0.10(-1.86%)
Mar 12, 2008	5.380	5.380	4.250	5.380	4,399	-0.14(-2.54%)
Mar 11, 2008	5.520	5.520	4.000	5.520	5,059	+1.52(+38.00%)
Mar 10, 2008	4.000	4.000	4.000	4.000	1,901	-1.55(-27.93%)
Mar 07, 2008	5.550	5.550	4.500	5.550	2,740	+1.05(+23.33%)
Mar 06, 2008	4.250	4.500	4.500	4.500	722	+0.25(+5.88%)
Mar 05, 2008	4.750	5.370	4.250	4.250	2,999	-0.50(-10.53%)
Mar 04, 2008	4.750	5.400	4.750	4.750	3,089	-0.80(-14.41%)
Mar 03, 2008	5.550	5.550	4.750	5.550	4,074	-0.05(-0.89%)
Feb 29, 2008	6.000	5.750	5.600	5.600	9,720	-0.40(-6.67%)
Feb 28, 2008	6.000	6.000	6.000	6.000	8,479	+0.00(+0.00%)
Feb 27, 2008	6.000	6.000	5.760	6.000	4,715	+0.22(+3.81%)
Feb 26, 2008	5.780	5.780	5.000	5.780	10,833	+0.78(+15.60%)
Feb 25, 2008	5.000	5.770	5.000	5.000	8,742	+0.00(+0.00%)
Feb 22, 2008	5.000	5.000	5.000	5.000	8,491	+0.00(+0.00%)
Feb 21, 2008	5.000	5.850	5.000	5.000	7,762	+0.00(+0.00%)
Feb 20, 2008	6.150	6.070	5.000	5.000	5,480	-1.15(-18.70%)
Feb 19, 2008	6.250	6.150	5.150	6.150	2,556	-0.10(-1.60%)
Feb 18, 2008	6.250	7.520	6.250	6.250	4,216	+0.00(+0.00%)
Feb 15, 2008	6.250	7.520	6.250	6.250	4,216	+0.00(+0.00%)
Feb 14, 2008	6.250	7.500	6.250	6.250	5,841	+0.00(+0.00%)
Feb 13, 2008	6.250	6.250	6.250	6.250	8,192	-0.10(-1.57%)
Feb 12, 2008	6.350	7.360	6.250	6.350	8,995	-0.05(-0.78%)
Feb 11, 2008	6.400	7.300	6.250	6.400	17,876	-0.95(-12.93%)
Feb 08, 2008	7.350	7.500	6.250	7.350	4,413	+1.10(+17.60%)
Feb 07, 2008	7.350	6.250	6.250	6.250	11,796	-1.10(-14.97%)
Feb 06, 2008	7.350	7.350	6.250	7.350	4,933	+0.03(+0.41%)
Feb 05, 2008	6.250	7.320	6.250	7.320	3,482	+1.07(+17.12%)
Feb 04, 2008	7.250	7.440	6.250	6.250	14,594	-1.00(-13.79%)
Feb 01, 2008	6.000	7.250	6.000	7.250	14,129	+1.25(+20.83%)
Jan 31, 2008	6.000	7.210	6.000	6.000	12,614	+0.00(+0.00%)
Jan 30, 2008	6.000	6.150	6.000	6.000	15,105	+0.00(+0.00%)
Jan 29, 2008	6.000	7.230	6.000	6.000	17,045	-0.25(-4.00%)
Jan 28, 2008	6.000	7.220	6.000	6.250	19,494	+0.25(+4.17%)
Jan 25, 2008	7.000	7.060	6.000	6.000	11,456	-1.00(-14.29%)
Jan 24, 2008	7.000	7.000	6.000	7.000	6,801	+1.50(+27.27%)
Jan 23, 2008	5.500	6.850	5.500	5.500	17,806	-0.50(-8.33%)
Jan 22, 2008	7.400	6.850	6.000	6.000	22,838	-1.40(-18.92%)
Jan 21, 2008	7.400	7.400	6.250	7.400	15,718	+0.00(+0.00%)
Jan 18, 2008	7.400	7.400	6.250	7.400	15,718	+0.11(+1.51%)
Jan 17, 2008	7.290	7.290	6.250	7.290	6,820	-0.16(-2.15%)
Jan 16, 2008	7.450	7.450	6.750	7.450	7,639	-0.18(-2.36%)
Jan 15, 2008	7.000	7.750	7.000	7.630	9,894	+0.63(+9.00%)
Jan 14, 2008	7.000	7.950	7.000	7.000	40,459	+0.00(+0.00%)
Jan 11, 2008	7.000	7.850	7.000	7.000	14,509	+0.00(+0.00%)
Jan 10, 2008	7.000	7.640	7.000	7.000	4,734	-0.72(-9.33%)
Jan 09, 2008	6.250	7.720	7.000	7.720	8,009	+1.47(+23.52%)
Jan 08, 2008	6.250	7.750	6.250	6.250	7,587	-0.95(-13.19%)
Jan 07, 2008	6.920	7.250	6.000	7.200	16,081	+0.28(+4.05%)
Jan 04, 2008	6.920	7.250	5.750	6.920	29,465	+0.19(+2.82%)
Jan 03, 2008	6.730	6.930	5.750	6.730	9,508	+0.00(+0.00%)
Jan 02, 2008	6.980	7.000	5.500	6.730	26,337	-0.25(-3.58%)
Jan 01, 2008	6.980	6.980	5.500	6.980	5,306	+0.00(+0.00%)
Dec 31, 2007	6.980	6.980	5.500	6.980	5,306	-0.12(-1.69%)
Dec 28, 2007	7.100	7.250	7.100	7.100	932	-0.03(-0.42%)
Dec 27, 2007	7.130	7.130	6.250	7.130	941	+0.00(+0.00%)
Dec 26, 2007	7.130	7.130	5.500	7.130	7,407	+0.23(+3.33%)
Dec 24, 2007	6.900	6.900	5.500	6.900	10,272	-42.10(-85.92%)
Dec 21, 2007	49.00	49.00	5.500	49.00	3,471	+42.21(+621.65%)
Dec 20, 2007	6.790	6.790	5.500	6.790	7,499	+0.00(+0.00%)
Dec 19, 2007	7.000	6.790	5.500	6.790	9,292	-0.21(-3.00%)
Dec 18, 2007	7.000	7.000	5.500	7.000	14,817	+0.25(+3.70%)
Dec 17, 2007	7.050	6.750	5.750	6.750	13,664	-0.30(-4.26%)
Dec 14, 2007	7.050	7.250	5.500	7.050	9,523	+1.55(+28.18%)
Dec 13, 2007	7.180	5.500	5.500	5.500	2,309	-1.68(-23.40%)
Dec 12, 2007	7.180	7.180	5.500	7.180	2,108	+0.24(+3.46%)
Dec 11, 2007	6.940	6.940	5.500	6.940	15,379	+0.04(+0.58%)
Dec 10, 2007	6.900	7.050	5.500	6.900	17,069	-0.25(-3.50%)
Dec 07, 2007	7.000	7.240	5.500	7.150	4,040	+0.15(+2.14%)
Dec 06, 2007	5.500	7.000	5.500	7.000	7,248	+1.50(+27.27%)
Dec 05, 2007	5.500	6.940	5.500	5.500	9,034	-0.25(-4.35%)
Dec 04, 2007	5.750	5.750	5.500	5.750	6,824	+0.25(+4.55%)
Dec 03, 2007	5.500	5.500	5.500	5.500	1,469	+0.00(+0.00%)
Nov 30, 2007	6.850	6.650	5.500	5.500	21,575	-1.35(-19.71%)
Nov 29, 2007	5.500	6.850	5.500	6.850	18,365	+1.35(+24.55%)
Nov 28, 2007	5.500	5.500	5.500	5.500	8,676	-1.29(-19.00%)
Nov 27, 2007	6.790	6.790	5.500	6.790	16,967	+1.29(+23.45%)
Nov 26, 2007	5.500	5.500	5.500	5.500	17,539	-1.32(-19.35%)
Nov 23, 2007	6.680	6.820	5.500	6.820	12,393	+0.14(+2.10%)
Nov 21, 2007	6.740	6.840	5.500	6.680	14,558	-0.06(-0.89%)
Nov 20, 2007	6.740	6.740	5.500	6.740	6,816	+1.24(+22.55%)
Nov 19, 2007	5.500	6.750	5.500	5.500	28,857	+0.00(+0.00%)
Nov 16, 2007	5.500	6.750	5.500	5.500	7,752	+0.00(+0.00%)
Nov 15, 2007	5.500	5.750	5.500	5.500	14,208	-1.18(-17.66%)
Nov 14, 2007	6.730	6.680	5.500	6.680	9,402	-0.05(-0.74%)
Nov 13, 2007	5.750	6.730	5.500	6.730	22,535	+0.98(+17.04%)
Nov 12, 2007	5.750	5.750	5.500	5.750	16,168	-0.05(-0.86%)
Nov 09, 2007	5.800	6.680	5.500	5.800	31,076	+0.30(+5.45%)
Nov 08, 2007	5.500	5.500	5.500	5.500	15,508	+0.00(+0.00%)
Nov 07, 2007	5.500	5.500	5.500	5.500	24,880	-1.17(-17.54%)
Nov 06, 2007	6.670	6.670	5.500	6.670	17,062	+1.17(+21.27%)
Nov 05, 2007	5.000	5.500	5.500	5.500	16,400	+0.50(+10.00%)
Nov 02, 2007	5.000	6.750	5.000	5.000	59,533	-1.80(-26.47%)
Nov 01, 2007	6.800	6.800	5.000	6.800	117,483	+1.80(+36.00%)
Oct 31, 2007	5.000	5.000	5.000	5.000	12,130	+0.00(+0.00%)
Oct 30, 2007	5.000	6.000	5.000	5.000	15,395	+0.00(+0.00%)
Oct 29, 2007	6.820	5.000	5.000	5.000	5,006	-1.82(-26.69%)
Oct 26, 2007	6.820	6.820	5.000	6.820	50,958	+1.82(+36.40%)
Oct 25, 2007	5.000	7.000	5.000	5.000	34,219	+0.00(+0.00%)
Oct 24, 2007	5.000	7.000	5.000	5.000	58,657	+0.00(+0.00%)
Oct 23, 2007	5.000	5.000	5.000	5.000	21,703	+0.00(+0.00%)
Oct 19, 2007	5.000	5.000	5.000	5.000	13,041	+0.00(+0.00%)
Oct 18, 2007	5.000	6.250	5.000	5.000	48,123	+0.00(+0.00%)
Oct 17, 2007	5.000	5.000	5.000	5.000	14,175	-1.85(-27.01%)
Oct 16, 2007	6.850	6.850	5.000	6.850	11,102	+1.85(+37.00%)
Oct 15, 2007	5.000	5.000	5.000	5.000	12,643	-1.95(-28.06%)
Oct 12, 2007	6.950	6.950	5.000	6.950	19,811	+1.95(+39.00%)
Oct 11, 2007	5.000	5.000	5.000	5.000	21,157	+0.00(+0.00%)
Oct 10, 2007	5.000	5.000	5.000	5.000	11,197	-1.84(-26.90%)
Oct 09, 2007	6.840	6.840	5.000	6.840	12,639	+1.84(+36.80%)
Oct 08, 2007	5.000	6.720	5.000	5.000	12,861	+0.00(+0.00%)
Oct 05, 2007	5.000	6.650	4.500	5.000	15,120	+0.00(+0.00%)
Oct 04, 2007	5.000	6.550	5.000	5.000	21,872	+0.00(+0.00%)
Oct 03, 2007	5.000	5.000	5.000	5.000	7,920	-1.50(-23.08%)
Oct 02, 2007	6.500	6.500	5.000	6.500	10,856	+1.25(+23.81%)
Oct 01, 2007	5.000	6.480	5.000	5.250	14,906	+0.25(+5.00%)
Sep 28, 2007	5.000	5.000	5.000	5.000	19,225	+0.00(+0.00%)
Sep 27, 2007	6.400	5.000	5.000	5.000	27,588	-1.40(-21.88%)
Sep 26, 2007	5.000	6.400	5.000	6.400	65,891	+1.40(+28.00%)
Sep 25, 2007	5.000	5.750	5.000	5.000	36,651	-0.50(-9.09%)
Sep 24, 2007	5.500	5.500	5.500	5.500	22,921	+0.50(+10.00%)
Sep 21, 2007	5.000	5.000	5.000	5.000	22,992	+0.00(+0.00%)
Sep 20, 2007	5.000	6.600	5.000	5.000	26,874	-1.72(-25.60%)
Sep 19, 2007	6.720	6.720	5.000	6.720	5,660	+1.72(+34.40%)
Sep 18, 2007	5.000	5.000	5.000	5.000	3,543	+0.00(+0.00%)
Sep 17, 2007	5.000	7.000	5.000	5.000	60,344	+0.00(+0.00%)
Sep 14, 2007	5.000	5.000	5.000	5.000	8,879	+0.00(+0.00%)
Sep 13, 2007	5.000	6.550	5.000	5.000	11,686	-1.52(-23.31%)
Sep 12, 2007	6.610	6.520	5.000	6.520	17,842	-0.09(-1.36%)
Sep 11, 2007	6.610	6.610	5.000	6.610	16,284	+1.61(+32.20%)
Sep 10, 2007	5.000	5.000	5.000	5.000	6,700	+0.00(+0.00%)
Sep 07, 2007	5.000	5.000	5.000	5.000	14,593	+0.00(+0.00%)
Sep 06, 2007	6.660	5.000	5.000	5.000	7,401	-1.66(-24.92%)
Sep 05, 2007	6.660	6.660	5.000	6.660	15,903	-0.06(-0.89%)
Sep 04, 2007	6.720	6.720	5.000	6.720	6,183	+0.10(+1.51%)
Aug 31, 2007	6.620	6.620	5.000	6.620	33,305	+1.62(+32.40%)
Aug 30, 2007	5.000	6.620	5.000	5.000	23,361	+0.00(+0.00%)
Aug 29, 2007	5.000	5.000	5.000	5.000	49,255	+0.00(+0.00%)
Aug 28, 2007	5.000	5.000	5.000	5.000	24,884	+0.00(+0.00%)
Aug 27, 2007	5.000	6.540	5.000	5.000	11,909	+0.00(+0.00%)
Aug 24, 2007	5.000	6.000	5.000	5.000	41,476	+0.00(+0.00%)
Aug 23, 2007	5.000	5.000	5.000	5.000	40,440	-1.60(-24.24%)
Aug 22, 2007	6.600	6.600	5.000	6.600	8,604	+1.60(+32.00%)
Aug 21, 2007	5.000	6.450	5.000	5.000	7,710	-2.00(-28.57%)
Aug 20, 2007	7.000	7.000	5.000	7.000	24,352	+1.75(+33.33%)
Aug 17, 2007	5.250	5.250	5.250	5.250	32,930	+0.05(+0.96%)
Aug 16, 2007	5.200	5.200	3.200	5.200	12,260	-0.30(-5.45%)
Aug 15, 2007	5.500	5.500	5.500	5.500	3,032	-1.11(-16.79%)
Aug 14, 2007	6.610	6.610	5.500	6.610	6,967	+1.11(+20.18%)
Aug 13, 2007	5.500	5.500	5.500	5.500	7,667	+0.00(+0.00%)
Aug 10, 2007	5.500	5.500	5.500	5.500	10,952	+0.00(+0.00%)
Aug 09, 2007	5.500	5.500	5.500	5.500	9,735	+0.00(+0.00%)
Aug 08, 2007	5.500	5.500	5.050	5.500	5,625	+0.00(+0.00%)
Aug 07, 2007	5.500	5.500	5.500	5.500	2,170	+0.00(+0.00%)
Aug 06, 2007	5.500	7.500	5.500	5.500	85,538	-0.50(-8.33%)
Aug 03, 2007	6.000	6.000	6.000	6.000	15,599	+0.00(+0.00%)
Aug 02, 2007	6.000	6.400	6.000	6.000	4,963	+0.00(+0.00%)
Aug 01, 2007	6.000	6.000	6.000	6.000	3,248	-1.25(-17.24%)
Jul 31, 2007	7.250	7.250	6.750	7.250	3,503	+1.25(+20.83%)
Jul 30, 2007	6.000	6.700	6.000	6.000	1,311	+0.00(+0.00%)
Jul 27, 2007	6.250	6.000	6.000	6.000	22,801	-0.25(-4.00%)
Jul 26, 2007	6.250	6.250	6.250	6.250	1,306	+0.00(+0.00%)
Jul 25, 2007	6.250	6.250	6.250	6.250	29,055	+0.00(+0.00%)
Jul 24, 2007	6.250	6.250	6.250	6.250	13,963	-0.25(-3.85%)
Jul 23, 2007	6.500	6.500	6.500	6.500	16,335	-0.69(-9.60%)
Jul 20, 2007	7.190	7.190	7.190	7.190	3,733	+0.05(+0.70%)
Jul 19, 2007	7.140	7.140	6.250	7.140	2,799	+0.59(+9.01%)
Jul 18, 2007	7.080	6.550	6.550	6.550	8,367	-0.53(-7.49%)
Jul 17, 2007	7.080	7.100	6.850	7.080	5,270	-0.07(-0.98%)
Jul 16, 2007	7.140	7.150	6.000	7.150	2,348	+0.01(+0.14%)
Jul 13, 2007	7.060	7.140	7.000	7.140	3,279	+0.08(+1.13%)
Jul 12, 2007	7.050	7.060	6.650	7.060	1,118	+0.01(+0.14%)
Jul 11, 2007	7.140	7.160	7.050	7.050	11,952	-0.09(-1.26%)
Jul 10, 2007	7.140	7.140	7.140	7.140	9,117	+0.00(+0.00%)
Jul 09, 2007	7.140	7.150	6.650	7.140	16,961	+0.49(+7.37%)
Jul 06, 2007	6.650	6.650	6.650	6.650	195	-0.43(-6.07%)
Jul 05, 2007	7.080	7.080	6.700	7.080	6,249	-0.02(-0.28%)
Jul 03, 2007	7.100	7.100	6.250	7.100	3,972	+0.85(+13.60%)
Jul 02, 2007	6.250	6.250	6.250	6.250	13,192	-0.25(-3.85%)
Jun 29, 2007	6.500	6.500	6.500	6.500	12,930	-0.25(-3.70%)
Jun 28, 2007	6.750	6.750	6.500	6.750	4,036	+0.00(+0.00%)
Jun 27, 2007	6.750	6.750	6.750	6.750	9,990	+0.00(+0.00%)
Jun 26, 2007	6.750	7.250	6.750	6.750	16,737	+0.05(+0.75%)
Jun 25, 2007	6.700	7.250	6.700	6.700	29,151	-0.55(-7.59%)