Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.920	5.000	4.920	5.000	31,537	+0.00(+0.00%)
May 28, 2015	5.050	5.050	4.920	5.000	1,717	+0.07(+1.42%)
May 27, 2015	4.920	4.930	4.890	4.930	22,045	+0.08(+1.65%)
May 26, 2015	4.965	4.965	4.850	4.850	8,887	-0.12(-2.41%)
May 22, 2015		4.970	4.970	4.970	0	-0.18(-3.50%)
May 21, 2015	5.250	5.250	5.100	5.150	7,070	-0.11(-2.17%)
May 20, 2015	5.200	5.264	5.200	5.264	1,539	+0.00(+0.04%)
May 19, 2015	5.262	5.262	5.262	5.262	665	-0.05(-0.90%)
May 18, 2015	5.140	5.310	5.140	5.310	2,227	+0.03(+0.57%)
May 15, 2015	5.120	5.280	5.120	5.280	2,859	+0.16(+3.13%)
May 14, 2015	5.120	5.120	5.120	5.120	263	-0.11(-2.03%)
May 13, 2015	5.090	5.260	5.090	5.226	1,186	+0.02(+0.31%)
May 12, 2015	5.188	5.210	5.188	5.210	1,047	-0.03(-0.50%)
May 11, 2015	5.100	5.236	5.100	5.236	213	-0.03(-0.65%)
May 08, 2015	5.100	5.270	5.100	5.270	34,930	+0.06(+1.15%)
May 07, 2015	5.100	5.210	5.100	5.210	500	+0.01(+0.12%)
May 06, 2015	5.100	5.230	5.100	5.204	6,196	+0.13(+2.64%)
May 05, 2015	5.180	5.180	5.070	5.070	1,051	-0.11(-2.12%)
May 04, 2015	5.158	5.180	5.158	5.180	375	-0.05(-0.96%)
May 01, 2015	5.060	5.230	5.060	5.230	251	+0.13(+2.55%)
Apr 30, 2015	5.060	5.102	5.060	5.100	1,403	-0.17(-3.22%)
Apr 29, 2015	5.080	5.270	5.080	5.270	3,667	+0.01(+0.23%)
Apr 28, 2015	5.110	5.290	5.110	5.258	6,497	+0.01(+0.15%)
Apr 27, 2015	5.150	5.250	5.150	5.250	1,059	+0.04(+0.84%)
Apr 24, 2015	5.170	5.220	5.150	5.206	677	+0.03(+0.50%)
Apr 23, 2015	5.180	5.180	5.180	5.180	1,597	-0.17(-3.18%)
Apr 22, 2015	5.190	5.350	5.190	5.350	969	+0.15(+2.88%)
Apr 21, 2015	5.200	5.200	5.200	5.200	220	-0.15(-2.80%)
Apr 20, 2015	5.160	5.350	5.160	5.350	224	+0.26(+5.15%)
Apr 17, 2015	5.160	5.160	5.080	5.088	3,507	-0.04(-0.74%)
Apr 16, 2015	5.126	5.126	5.126	5.126	312	+0.14(+2.73%)
Apr 14, 2015		4.990	4.990	4.990	68	+0.00(+0.00%)
Apr 13, 2015	4.990	4.990	4.990	4.990	604	-0.19(-3.67%)
Apr 10, 2015	5.020	5.180	5.020	5.180	320,642	-0.16(-3.00%)
Apr 09, 2015	5.250	5.340	5.250	5.340	12,887	+0.09(+1.71%)
Apr 08, 2015	5.150	5.250	5.150	5.250	445	+0.00(+0.00%)
Apr 07, 2015	5.150	5.250	5.150	5.250	2,007	+0.10(+1.94%)
Apr 06, 2015	5.090	5.230	5.090	5.150	2,412	+0.05(+0.98%)
Apr 02, 2015		5.100	5.100	5.100	0	+0.15(+3.03%)
Apr 01, 2015	5.000	5.030	4.950	4.950	2,641	-0.04(-0.72%)
Mar 31, 2015	4.930	5.000	4.930	4.986	21,039	+0.09(+1.76%)
Mar 30, 2015	4.900	4.900	4.900	4.900	200	+0.03(+0.62%)
Mar 27, 2015	4.890	4.900	4.860	4.870	58,401	-0.07(-1.38%)
Mar 26, 2015	4.920	4.938	4.920	4.938	19,099	-0.10(-2.02%)
Mar 25, 2015	5.008	5.040	5.008	5.040	996	+0.00(+0.00%)
Mar 24, 2015	4.900	5.040	4.900	5.040	1,968	+0.16(+3.28%)
Mar 23, 2015	5.030	5.030	4.880	4.880	420	-0.17(-3.37%)
Mar 19, 2015		5.050	5.050	5.050	38	+0.02(+0.40%)
Mar 18, 2015	5.000	5.030	5.000	5.030	350	+0.01(+0.12%)
Mar 17, 2015	5.060	5.060	5.024	5.024	3,497	+0.04(+0.88%)
Mar 16, 2015	4.980	4.980	4.980	4.980	404	+0.10(+2.05%)
Mar 13, 2015	4.880	4.880	4.880	4.880	399	-0.10(-1.93%)
Mar 12, 2015	4.850	4.976	4.850	4.976	292	-0.00(-0.08%)
Mar 11, 2015	4.980	4.980	4.980	4.980	124	-0.14(-2.73%)
Mar 06, 2015		5.120	5.120	5.120	0	+0.08(+1.59%)
Mar 05, 2015	5.040	5.040	5.040	5.040	569	-0.13(-2.51%)
Mar 04, 2015		5.180	5.040	5.170	34,655	+0.13(+2.58%)
Mar 03, 2015	5.040	5.040	5.040	5.040	489	-0.08(-1.64%)
Mar 02, 2015	4.980	5.160	4.980	5.124	1,080	-0.09(-1.65%)
Feb 27, 2015	5.063	5.220	5.063	5.210	22,334	+0.04(+0.77%)
Feb 26, 2015	5.170	5.170	5.170	5.170	232	+0.19(+3.82%)
Feb 25, 2015	4.980	4.980	4.980	4.980	342	-0.09(-1.78%)
Feb 24, 2015	5.080	5.080	5.070	5.070	834	+0.06(+1.20%)
Feb 23, 2015	5.062	5.062	5.010	5.010	778	-0.16(-3.09%)
Feb 20, 2015	5.160	5.170	4.980	5.170	3,393	+0.17(+3.40%)
Feb 19, 2015	5.108	5.140	5.000	5.000	1,876	-0.11(-2.11%)
Feb 18, 2015	5.108	5.108	5.108	5.108	217	-0.03(-0.62%)
Feb 17, 2015	5.140	5.140	5.140	5.140	796	+0.13(+2.55%)
Feb 12, 2015		5.012	5.012	5.012	0	-0.14(-2.68%)
Feb 11, 2015	4.990	5.150	4.990	5.150	5,289	+0.16(+3.21%)
Feb 10, 2015	4.990	4.990	4.990	4.990	184	+0.02(+0.40%)
Feb 09, 2015	4.950	4.970	4.950	4.970	765	+0.04(+0.81%)
Feb 06, 2015	4.930	4.930	4.930	4.930	2,625	-0.07(-1.40%)
Feb 05, 2015	4.910	5.040	4.910	5.000	979	+0.04(+0.73%)
Feb 04, 2015	5.000	5.030	4.880	4.964	1,379,034	+0.11(+2.35%)
Feb 03, 2015	4.730	4.874	4.730	4.850	5,765	+0.15(+3.19%)
Feb 02, 2015	4.700	4.840	4.700	4.700	48,466	-0.05(-1.05%)
Jan 30, 2015	4.690	4.750	4.690	4.750	6,582	+0.05(+1.06%)
Jan 29, 2015	4.710	4.850	4.700	4.700	16,497	-0.04(-0.90%)
Jan 28, 2015	4.720	4.840	4.720	4.742	755	-0.16(-3.21%)
Jan 26, 2015		4.900	4.900	4.900	0	-0.10(-2.00%)
Jan 23, 2015	4.890	5.070	4.890	5.000	17,225	+0.08(+1.63%)
Jan 22, 2015	4.840	5.020	4.840	4.920	22,265	+0.08(+1.65%)
Jan 21, 2015	4.950	4.980	4.840	4.840	21,611	-0.14(-2.73%)
Jan 20, 2015	4.870	5.000	4.870	4.976	12,783	+0.18(+3.67%)
Jan 16, 2015		4.800	4.800	4.800	0	+0.06(+1.27%)
Jan 15, 2015	4.720	4.890	4.710	4.740	4,788	+0.02(+0.42%)
Jan 14, 2015	4.710	4.740	4.710	4.720	7,532	-0.13(-2.68%)
Jan 12, 2015		4.850	4.850	4.850	0	+0.11(+2.32%)
Jan 09, 2015	4.740	4.740	4.740	4.740	46,467	-0.06(-1.25%)
Jan 08, 2015	4.830	4.924	4.800	4.800	48,072	-0.08(-1.72%)
Jan 07, 2015	4.740	4.920	4.740	4.884	11,953	+0.03(+0.70%)
Jan 06, 2015	4.850	4.850	4.850	4.850	4,444	-0.10(-2.02%)
Jan 05, 2015	5.050	5.170	4.950	4.950	11,357	-0.14(-2.79%)
Jan 02, 2015	5.080	5.200	5.080	5.092	1,858	-0.06(-1.13%)
Dec 31, 2014		5.150	5.150	5.150	0	-0.01(-0.23%)
Dec 30, 2014	5.150	5.164	5.150	5.162	2,756	-0.01(-0.15%)
Dec 29, 2014	5.191	5.191	5.170	5.170	11,210	+0.00(+0.00%)
Dec 26, 2014	5.176	5.200	5.170	5.170	7,272	+0.10(+1.97%)
Dec 24, 2014		5.070	5.070	5.070	0	+0.02(+0.42%)
Dec 23, 2014	5.160	5.160	5.000	5.049	34,525	+0.12(+2.48%)
Dec 22, 2014	4.960	5.000	4.927	4.927	42,823	+0.01(+0.14%)
Dec 19, 2014	4.940	4.940	4.920	4.920	19,785	-0.06(-1.20%)
Dec 18, 2014	4.870	4.980	4.870	4.980	21,280	+0.27(+5.73%)
Dec 17, 2014	4.750	4.780	4.710	4.710	11,268	-0.04(-0.84%)
Dec 16, 2014		4.800		4.750	3,431	-0.03(-0.63%)
Dec 15, 2014	4.910	4.936	4.780	4.780	3,502	-0.16(-3.24%)
Dec 12, 2014	4.930	4.946	4.930	4.940	4,235	-0.05(-1.00%)
Dec 11, 2014	4.970	5.000	4.970	4.990	72,306	+0.06(+1.22%)
Dec 10, 2014	5.000	5.020	4.930	4.930	13,913	-0.16(-3.14%)
Dec 09, 2014	4.920	5.090	4.920	5.090	34,161	+0.14(+2.91%)
Dec 08, 2014	5.010	5.010	4.940	4.946	17,569	-0.08(-1.67%)
Dec 05, 2014	5.070	5.070	5.030	5.030	15,601	+0.00(+0.00%)
Dec 04, 2014	5.100	5.100	5.030	5.030	13,884	-0.08(-1.57%)
Dec 03, 2014	5.200	5.200	5.100	5.110	38,128	-0.24(-4.49%)
Dec 02, 2014	5.260	5.350	5.207	5.350	24,219	-0.05(-0.93%)
Dec 01, 2014	5.380	5.400	5.200	5.400	13,876	-0.10(-1.82%)
Nov 28, 2014	5.630	5.630	5.480	5.500	16,170	-0.15(-2.65%)
Nov 26, 2014		5.650	5.650	5.650	0	+0.02(+0.36%)
Nov 25, 2014	5.630	5.630	5.630	5.630	10,883	-0.06(-1.12%)
Nov 24, 2014	5.630	5.710	5.630	5.694	1,750	+0.09(+1.68%)
Nov 21, 2014	5.606	5.630	5.600	5.600	9,217	+0.04(+0.72%)
Nov 20, 2014	5.560	5.570	5.560	5.560	4,534	-0.05(-0.89%)
Nov 19, 2014	5.600	5.639	5.600	5.610	13,368	-0.08(-1.37%)
Nov 18, 2014	5.600	5.688	5.600	5.688	789	-0.01(-0.21%)
Nov 17, 2014		5.700	5.678	5.700	19,430	+0.02(+0.39%)
Nov 14, 2014	5.620	5.678	5.620	5.678	1,528	-0.04(-0.73%)
Nov 13, 2014	5.730	5.860	5.720	5.720	7,970	-0.14(-2.32%)
Nov 12, 2014	5.720	5.856	5.720	5.856	1,225	-0.09(-1.58%)
Nov 11, 2014	5.950	5.950	5.950	5.950	482	+0.12(+2.06%)
Nov 10, 2014	5.740	5.830	5.740	5.830	681	+0.01(+0.14%)
Nov 07, 2014	5.710	5.822	5.710	5.822	2,401	+0.07(+1.24%)
Nov 06, 2014	5.880	5.880	5.750	5.751	2,678	-0.05(-0.85%)
Nov 05, 2014	5.800	5.800	5.800	5.800	279	-0.01(-0.17%)
Nov 04, 2014	5.810	5.810	5.810	5.810	200	+0.00(+0.00%)
Nov 03, 2014	5.810	5.810	5.800	5.810	1,138	-0.06(-1.02%)
Oct 31, 2014	5.800	5.900	5.800	5.870	2,520	+0.07(+1.21%)
Oct 30, 2014	5.800	5.800	5.800	5.800	2,104	-0.03(-0.51%)
Oct 28, 2014		5.830	5.830	5.830	4	+0.03(+0.52%)
Oct 27, 2014	5.800	5.815	5.815	5.800	937	-0.02(-0.26%)
Oct 24, 2014	5.840	5.840	5.810	5.815	4,330	-0.15(-2.60%)
Oct 23, 2014	6.080	6.080	5.970	5.970	894	+0.15(+2.58%)
Oct 22, 2014	5.820	5.820	5.820	5.820	410	-0.25(-4.12%)
Oct 21, 2014	5.850	6.070	5.850	6.070	252	+0.25(+4.30%)
Oct 20, 2014	5.800	5.820	5.800	5.820	1,107	+0.00(+0.03%)
Oct 17, 2014	5.790	5.950	5.790	5.818	8,178	-0.03(-0.55%)
Oct 16, 2014	5.780	5.850	5.600	5.850	10,975	+0.08(+1.39%)
Oct 15, 2014	5.800	5.900	5.750	5.770	38,729	-0.23(-3.83%)
Oct 14, 2014	5.800	6.000	5.800	6.000	987	+0.12(+2.04%)
Oct 13, 2014		6.060	5.880	5.880	7,926	-0.12(-2.00%)
Oct 10, 2014	6.000	6.000	5.990	6.000	10,395	-0.00(-0.07%)
Oct 09, 2014		6.002	6.000	6.004	803	+0.00(+0.03%)
Oct 08, 2014	6.000	6.040	6.000	6.002	2,448	-0.08(-1.28%)
Oct 07, 2014	6.000	6.080	6.000	6.080	996	+0.00(+0.00%)
Oct 06, 2014	6.000	6.080	6.000	6.080	966	+0.01(+0.16%)
Oct 03, 2014	6.000	6.070	6.000	6.070	1,245	+0.07(+1.17%)
Oct 02, 2014	6.010	6.080	6.000	6.000	25,408	+0.09(+1.52%)
Oct 01, 2014	5.940	5.990	5.910	5.910	36,825	-0.10(-1.68%)
Sep 30, 2014	5.990	6.011	5.990	6.011	2,185	-0.11(-1.78%)
Sep 29, 2014	6.120	6.120	6.107	6.120	1,720	-0.03(-0.49%)
Sep 26, 2014	5.990	6.150	5.990	6.150	937	+0.17(+2.84%)
Sep 25, 2014	5.980	5.980	5.980	5.980	816	-0.28(-4.47%)
Sep 24, 2014	6.120	6.264	6.120	6.260	2,454	+0.22(+3.68%)
Sep 23, 2014	6.290	6.290	6.010	6.038	1,255	+0.04(+0.63%)
Sep 22, 2014	6.080	6.090	6.000	6.000	4,703	-0.15(-2.44%)
Sep 19, 2014	6.090	6.150	6.070	6.150	4,271	+0.03(+0.49%)
Sep 18, 2014	6.080	6.130	6.080	6.120	4,155	-0.08(-1.29%)
Sep 17, 2014	6.250	6.250	6.200	6.200	3,396	+0.04(+0.68%)
Sep 16, 2014	6.220	6.220	6.150	6.158	14,449	+0.06(+0.95%)
Sep 15, 2014		6.300	6.050	6.100	3,513	-0.20(-3.17%)
Sep 12, 2014	6.250	6.300	6.250	6.300	3,409	+0.11(+1.78%)
Sep 11, 2014	6.390	6.390	6.190	6.190	3,403	-0.18(-2.83%)
Sep 10, 2014	6.370	6.370	6.370	6.370	7,130	+0.12(+1.92%)
Sep 09, 2014	6.250	6.270	6.250	6.250	1,231	-0.20(-3.10%)
Sep 08, 2014	6.480	6.480	6.450	6.450	22,930	+0.20(+3.20%)
Sep 05, 2014		6.310	6.310	6.250	3,000	-0.06(-0.95%)
Sep 04, 2014	6.310	6.280	6.280	6.310	3,410	+0.03(+0.48%)
Sep 03, 2014	6.280	6.280	6.280	6.280	182	-0.07(-1.10%)
Sep 02, 2014		6.350	6.320	6.350	1,225	+0.03(+0.47%)
Aug 29, 2014		6.320	6.320	6.320	0	+0.03(+0.48%)
Aug 28, 2014	6.490	6.490	6.290	6.290	17,224	-0.11(-1.72%)
Aug 27, 2014	6.360	6.400	6.360	6.400	13,497	-0.08(-1.23%)
Aug 26, 2014	6.330	6.480	6.330	6.480	1,042	+0.02(+0.31%)
Aug 25, 2014	6.360	6.460	6.360	6.460	334	+0.03(+0.47%)
Aug 22, 2014	6.300	6.430	6.300	6.430	18,796	+0.03(+0.47%)
Aug 21, 2014	6.480	6.480	6.370	6.400	19,936	-0.03(-0.47%)
Aug 20, 2014	6.240	6.430	6.240	6.430	272	+0.00(+0.00%)
Aug 19, 2014	6.430	6.430	6.430	6.430	645	+0.15(+2.39%)
Aug 18, 2014		6.400	6.280	6.280	7,025	-0.05(-0.79%)
Aug 15, 2014	6.240	6.330	6.240	6.330	3,011	+0.08(+1.28%)
Aug 14, 2014	6.170	6.250	6.170	6.250	559	+0.10(+1.63%)
Aug 13, 2014		6.182	6.120	6.150	2,582	+0.02(+0.33%)
Aug 12, 2014	6.110	6.250	6.110	6.130	1,819	+0.02(+0.33%)
Aug 07, 2014		6.110	6.110	6.110	0	-0.06(-1.05%)
Aug 06, 2014	6.090	6.240	6.090	6.175	1,076	-0.03(-0.40%)
Aug 05, 2014	6.150	6.200	6.150	6.200	6,340	+0.08(+1.31%)
Aug 04, 2014	6.220	6.220	6.100	6.120	6,423	-0.03(-0.49%)
Aug 01, 2014	6.030	6.170	6.030	6.150	10,594	+0.09(+1.49%)
Jul 31, 2014	6.060	6.180	6.060	6.060	4,306	-0.11(-1.70%)
Jul 30, 2014	6.150	6.165	6.150	6.165	1,011	+0.00(+0.08%)
Jul 29, 2014	6.160	6.160	6.160	6.160	250	-0.12(-1.91%)
Jul 28, 2014	6.160	6.280	6.160	6.280	748	+0.12(+1.95%)
Jul 25, 2014	6.160	6.160	6.160	6.160	282	+0.00(+0.00%)
Jul 24, 2014	6.160	6.160	6.160	6.160	278	-0.12(-1.97%)
Jul 23, 2014	6.310	6.310	6.280	6.284	1,266	-0.02(-0.25%)
Jul 22, 2014	6.300	6.300	6.300	6.300	868	+0.20(+3.28%)
Jul 21, 2014	6.200	6.230	6.100	6.100	20,410	-0.12(-1.93%)
Jul 18, 2014	6.150	6.220	6.150	6.220	938	+0.06(+0.97%)
Jul 17, 2014	6.180	6.240	6.140	6.160	9,227	-0.08(-1.28%)
Jul 16, 2014	6.200	6.240	6.200	6.240	16,040	+0.00(+0.00%)
Jul 15, 2014	6.170	6.240	6.170	6.240	7,204	+0.08(+1.30%)
Jul 14, 2014	6.240	6.240	6.160	6.160	1,072	-0.10(-1.60%)
Jul 11, 2014	6.200	6.260	6.200	6.260	2,459	+0.04(+0.64%)
Jul 10, 2014	6.220	6.220	6.220	6.220	204	-0.04(-0.64%)
Jul 09, 2014	6.210	6.260	6.210	6.260	4,810	+0.07(+1.07%)
Jul 08, 2014	6.173	6.194	6.173	6.194	570	+0.03(+0.52%)
Jul 07, 2014	6.160	6.200	6.160	6.162	1,847	+0.12(+2.02%)
Jul 03, 2014		6.040	6.040	6.040	0	-0.12(-1.95%)
Jul 02, 2014	6.160	6.160	6.160	6.160	696	+0.01(+0.16%)
Jul 01, 2014	6.070	6.150	6.040	6.150	3,021	+0.05(+0.82%)
Jun 30, 2014	6.000	6.100	6.000	6.100	59,362	+0.09(+1.50%)
Jun 27, 2014	6.040	6.040	6.010	6.010	1,935	-0.02(-0.33%)
Jun 26, 2014	6.030	6.160	6.030	6.030	71,150	-0.13(-2.11%)
Jun 25, 2014	6.160	6.160	6.150	6.160	27,306	+0.00(+0.00%)
Jun 24, 2014	6.140	6.160	6.140	6.160	1,066	+0.08(+1.33%)
Jun 23, 2014	6.090	6.090	6.079	6.079	518	+0.09(+1.49%)
Jun 19, 2014		5.990	5.990	5.990	149	+0.00(+0.00%)
Jun 18, 2014	5.980	6.020	5.980	5.990	6,548	+0.01(+0.17%)
Jun 17, 2014	5.991	5.991	5.980	5.980	1,310	-0.05(-0.83%)
Jun 13, 2014		6.030	6.030	6.030	84	+0.01(+0.17%)
Jun 12, 2014	6.020	6.052	6.020	6.020	4,111	+0.00(+0.00%)
Jun 11, 2014	6.020	6.035	6.020	6.020	43,373	-0.11(-1.79%)
Jun 10, 2014	6.030	6.160	6.030	6.130	14,321	+0.08(+1.32%)
Jun 06, 2014	6.070	6.070	6.020	6.050	5,734	+0.02(+0.33%)
Jun 05, 2014	6.100	6.100	6.030	6.030	2,882	+0.03(+0.50%)
Jun 04, 2014	6.060	6.060	6.000	6.000	3,301	-0.09(-1.48%)
Jun 03, 2014	6.000	6.090	6.000	6.090	5,688	+0.07(+1.15%)