Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2023				3.800	290	+0.00(+0.00%)
May 04, 2023	3.900	3.900	3.800	3.800	640	-0.15(-3.80%)
May 03, 2023	3.780	4.000	3.780	3.950	2,292	-0.02(-0.50%)
May 02, 2023	3.960	4.000	3.780	3.970	1,279	+0.10(+2.58%)
Apr 28, 2023				3.870	28	-0.09(-2.27%)
Apr 26, 2023				3.960	222	-0.02(-0.50%)
Apr 25, 2023	3.870	3.980	3.870	3.980	747	+0.18(+4.74%)
Apr 24, 2023	3.850	3.980	3.800	3.800	3,649	+0.00(+0.00%)
Apr 21, 2023	3.900	3.900	3.800	3.800	842	-0.20(-5.00%)
Apr 19, 2023				4.000	125	+0.00(+0.00%)
Apr 18, 2023	3.800	4.000	3.800	4.000	839	+0.00(+0.00%)
Apr 14, 2023				4.000	137	+0.00(+0.00%)
Apr 13, 2023	3.980	4.000	3.800	4.000	2,261	+0.10(+2.56%)
Apr 12, 2023	3.940	3.940	3.780	3.900	1,518	-0.04(-1.02%)
Apr 11, 2023	3.825	3.940	3.825	3.940	2,279	+0.24(+6.49%)
Apr 10, 2023	3.700	3.700	3.700	3.700	562	+0.01(+0.27%)
Apr 06, 2023	3.980	3.980	3.690	3.690	4,074	-0.12(-3.02%)
Apr 05, 2023	3.600	3.980	3.600	3.805	1,149	+0.01(+0.13%)
Apr 04, 2023	3.810	3.810	3.650	3.800	2,297	-0.04(-1.04%)
Apr 03, 2023	3.705	3.860	3.550	3.840	9,868	+0.10(+2.67%)
Mar 30, 2023				3.740	304	+0.23(+6.55%)
Mar 28, 2023				3.510	21	-0.11(-2.93%)
Mar 27, 2023	3.500	3.705	3.500	3.616	1,385	-0.05(-1.34%)
Mar 24, 2023	3.500	3.665	3.500	3.665	811	-0.00(-0.14%)
Mar 23, 2023	3.300	3.707	3.300	3.670	1,425	+0.15(+4.26%)
Mar 22, 2023	3.520	3.565	3.520	3.520	2,964	-0.34(-8.83%)
Mar 21, 2023	3.520	3.861	3.520	3.861	713	+0.34(+9.69%)
Mar 20, 2023	3.770	3.901	3.520	3.520	6,343	-0.01(-0.28%)
Mar 17, 2023	3.695	3.695	3.520	3.530	1,686	-0.08(-2.22%)
Mar 16, 2023	3.782	3.782	3.610	3.610	1,075	+0.07(+1.98%)
Mar 15, 2023	3.705	3.705	3.540	3.540	4,261	-0.17(-4.45%)
Mar 14, 2023	3.530	3.880	3.530	3.705	1,550	-0.02(-0.40%)
Mar 13, 2023	3.851	3.851	3.550	3.720	1,130	-0.23(-5.82%)
Mar 10, 2023	3.620	3.950	3.520	3.950	4,261	+0.23(+6.27%)
Mar 09, 2023	3.970	3.970	3.680	3.717	1,477	-0.17(-4.45%)
Mar 08, 2023	3.900	3.900	3.840	3.890	4,770	-0.06(-1.52%)
Mar 07, 2023	3.970	3.970	3.950	3.950	5,741	+0.05(+1.15%)
Mar 06, 2023	3.965	3.965	3.905	3.905	416	+0.01(+0.26%)
Mar 03, 2023	3.960	3.960	3.840	3.895	1,659	+0.05(+1.30%)
Mar 02, 2023	3.925	3.925	3.670	3.845	6,392	-0.10(-2.53%)
Mar 01, 2023	3.945	3.945	3.945	3.945	981	+0.00(+0.13%)
Feb 28, 2023	3.955	3.955	3.940	3.940	1,372	-0.14(-3.43%)
Feb 27, 2023	3.910	4.080	3.858	4.080	2,731	+0.17(+4.35%)
Feb 24, 2023	3.910	3.910	3.910	3.910	264	-0.05(-1.39%)
Feb 23, 2023	3.950	4.120	3.830	3.965	2,714	+0.21(+5.73%)
Feb 22, 2023	4.000	4.120	3.750	3.750	1,592	-0.18(-4.58%)
Feb 21, 2023	3.950	3.950	3.930	3.930	747	-0.02(-0.48%)
Feb 17, 2023	3.910	3.949	3.910	3.949	295	-0.03(-0.77%)
Feb 15, 2023				3.980	22	+0.00(+0.07%)
Feb 14, 2023	3.900	3.977	3.900	3.977	1,601	+0.08(+1.97%)
Feb 13, 2023	3.950	3.977	3.900	3.900	4,393	-0.11(-2.86%)
Feb 10, 2023	4.100	4.100	4.015	4.015	3,763	+0.09(+2.42%)
Feb 09, 2023	4.025	4.065	3.920	3.920	2,874	-0.18(-4.36%)
Feb 08, 2023	3.990	4.099	3.990	4.099	822	+0.10(+2.47%)
Feb 07, 2023	3.980	4.070	3.940	4.000	6,002	+0.09(+2.30%)
Feb 06, 2023	4.367	4.520	3.900	3.910	33,404	-0.63(-13.88%)
Feb 03, 2023	4.265	4.540	4.265	4.540	3,554	+0.00(+0.00%)
Feb 02, 2023	4.225	4.540	3.990	4.540	2,542	+0.50(+12.38%)
Feb 01, 2023	4.030	4.140	4.030	4.040	2,518	-0.10(-2.42%)
Jan 31, 2023	4.160	4.170	3.920	4.140	4,357	+0.19(+4.94%)
Jan 30, 2023	4.085	4.200	3.750	3.945	200,984	-0.06(-1.62%)
Jan 27, 2023	4.115	4.270	4.010	4.010	5,336	-0.10(-2.43%)
Jan 26, 2023	4.550	4.550	4.056	4.110	955	-0.06(-1.38%)
Jan 25, 2023	4.210	4.260	4.080	4.167	2,227	+0.23(+5.77%)
Jan 24, 2023	4.450	4.450	3.930	3.940	957	-0.02(-0.53%)
Jan 23, 2023	4.070	4.195	3.900	3.961	2,987	-0.04(-0.98%)
Jan 20, 2023	4.090	4.100	3.880	4.000	1,441	-0.10(-2.44%)
Jan 19, 2023	3.985	4.100	3.870	4.100	10,593	+0.11(+2.89%)
Jan 18, 2023	3.985	3.985	3.985	3.985	360	-0.10(-2.57%)
Jan 17, 2023	3.990	4.090	3.990	4.090	642	+0.22(+5.68%)
Jan 12, 2023				3.870	65	-0.03(-0.77%)
Jan 11, 2023	3.900	4.080	3.900	3.900	1,137	-0.17(-4.06%)
Jan 10, 2023	4.075	4.280	3.860	4.065	2,385	-0.02(-0.49%)
Jan 09, 2023	3.860	4.085	3.860	4.085	2,346	-0.23(-5.36%)
Jan 06, 2023	3.970	4.360	3.860	4.316	4,449	+0.26(+6.45%)
Jan 05, 2023	4.055	4.055	4.055	4.055	1,873	+0.19(+5.05%)
Jan 04, 2023	4.095	4.095	3.860	3.860	18,206	-0.01(-0.26%)
Dec 30, 2022				3.870	532	-0.01(-0.26%)
Dec 29, 2022	3.880	4.365	3.880	3.880	7,469	-0.02(-0.51%)
Dec 28, 2022	4.070	4.070	3.880	3.900	6,927	-0.65(-14.29%)
Dec 27, 2022	4.360	4.550	4.010	4.550	3,319	+0.20(+4.60%)
Dec 23, 2022	4.630	6.820	4.350	4.350	5,614	-0.68(-13.43%)
Dec 21, 2022				5.025	426	-0.68(-12.00%)
Dec 20, 2022	6.262	6.262	4.500	5.710	5,091	-1.28(-18.31%)
Dec 19, 2022	5.060	6.990	4.820	6.990	3,144	-0.22(-3.05%)
Dec 16, 2022	7.138	7.210	7.138	7.210	236	+0.00(+0.00%)
Dec 15, 2022	4.560	7.210	4.560	7.210	757	+0.21(+3.00%)
Dec 14, 2022	4.660	7.000	4.660	7.000	2,502	+2.43(+53.17%)
Dec 13, 2022	4.570	4.570	4.570	4.570	570	+0.09(+2.01%)
Dec 12, 2022	4.480	4.480	4.480	4.480	277	-0.10(-2.18%)
Dec 09, 2022	4.580	4.580	4.580	4.580	440	-0.82(-15.19%)
Dec 07, 2022				5.400	302	+0.05(+0.93%)
Dec 06, 2022	5.090	5.350	5.090	5.350	417	-2.56(-32.36%)
Dec 05, 2022	4.750	7.990	4.750	7.910	9,230	+3.26(+70.11%)
Dec 02, 2022	4.686	4.686	4.650	4.650	1,405	+0.28(+6.41%)
Dec 01, 2022	9.010	9.010	4.370	4.370	1,989	-7.88(-64.33%)
Nov 30, 2022	7.100	12.25	7.030	12.25	583	+5.34(+77.28%)
Nov 29, 2022	12.25	12.25	6.910	6.910	2,313	-0.13(-1.85%)
Nov 25, 2022	12.24	12.24	7.110	7.040	1,056	-1.61(-18.61%)
Nov 23, 2022	8.750	8.750	8.650	8.650	457	-0.25(-2.81%)
Nov 17, 2022	8.990	8.990	8.990	8.900	1,789	+1.64(+22.59%)
Nov 15, 2022				7.260	74	-0.38(-4.97%)
Nov 14, 2022	8.250	8.250	4.900	7.640	1,824	-0.67(-8.03%)
Nov 10, 2022				8.307	50	+2.01(+31.87%)
Nov 07, 2022	7.960	7.960	7.950	6.300	455	-1.56(-19.88%)
Nov 04, 2022	8.000	12.71	6.000	7.863	3,054	+1.86(+31.05%)
Nov 03, 2022	5.282	6.110	4.614	6.000	8,401	+0.52(+9.40%)
Nov 02, 2022	5.540	5.540	5.485	5.485	385	-0.05(-0.82%)
Nov 01, 2022	5.540	5.540	5.475	5.530	16,026	-0.02(-0.36%)
Oct 28, 2022				5.550	68	+0.51(+10.06%)
Oct 27, 2022	5.200	5.200	4.464	5.043	2,831	+0.46(+9.98%)
Oct 26, 2022	5.230	5.230	4.585	4.585	8,346	-0.42(-8.30%)
Oct 25, 2022	5.050	5.230	4.270	5.000	3,308	-0.04(-0.79%)
Oct 24, 2022				5.040	0	+1.01(+25.06%)
Oct 21, 2022	4.470	4.470	4.030	4.030	981	-0.44(-9.84%)
Oct 20, 2022	4.470	4.470	4.425	4.470	846	+0.00(+0.00%)
Oct 19, 2022	4.470	4.490	4.100	4.470	2,522	+0.33(+7.84%)
Oct 18, 2022	4.150	4.390	3.920	4.145	11,814	-0.24(-5.37%)
Oct 17, 2022	4.480	4.490	3.960	4.380	13,186	+0.16(+3.79%)
Oct 14, 2022	4.330	4.330	3.840	4.220	12,468	+0.55(+14.98%)
Oct 13, 2022	3.940	4.350	3.670	3.670	8,577	-0.22(-5.65%)
Oct 12, 2022	4.055	4.130	3.810	3.890	13,551	-0.45(-10.37%)
Oct 11, 2022	4.220	4.340	3.910	4.340	4,294	+0.42(+10.71%)
Oct 10, 2022	3.900	4.500	3.900	3.920	4,385	-0.53(-11.91%)
Oct 07, 2022	4.370	4.450	4.100	4.450	1,580	+0.08(+1.95%)
Oct 06, 2022	4.350	4.365	4.350	4.365	592	+0.29(+6.99%)
Oct 05, 2022	3.980	4.500	3.820	4.080	28,238	+0.41(+11.17%)
Oct 04, 2022	4.000	4.090	3.670	3.670	3,510	-0.05(-1.34%)
Oct 03, 2022	4.260	4.260	3.720	3.720	10,754	-0.10(-2.62%)
Sep 30, 2022	4.420	4.420	3.820	3.820	2,485	-0.44(-10.27%)
Sep 29, 2022	3.870	4.440	3.820	4.258	2,598	+0.16(+3.84%)
Sep 28, 2022	4.420	4.420	3.720	4.100	11,945	+0.34(+9.04%)
Sep 27, 2022	4.480	4.480	3.760	3.760	7,646	-0.04(-1.08%)
Sep 26, 2022	4.720	4.720	3.740	3.801	23,947	-0.03(-0.75%)
Sep 23, 2022	4.740	4.740	3.830	3.830	8,238	-1.03(-21.19%)
Sep 22, 2022	4.590	5.420	3.900	4.860	5,806	+0.22(+4.82%)
Sep 21, 2022	4.545	4.890	4.180	4.636	13,356	+0.36(+8.39%)
Sep 20, 2022	4.800	4.800	4.277	4.277	8,004	-0.50(-10.51%)
Sep 19, 2022	4.465	4.780	4.170	4.780	16,843	+0.05(+1.14%)
Sep 16, 2022	4.700	4.800	4.600	4.726	8,431	-0.06(-1.34%)
Sep 15, 2022	4.410	4.790	4.100	4.790	2,559	+0.51(+11.92%)
Sep 14, 2022	4.410	4.410	4.150	4.280	6,271	-0.01(-0.35%)
Sep 13, 2022	4.733	4.733	4.230	4.295	8,946	+0.02(+0.53%)
Sep 12, 2022	4.647	4.647	4.220	4.272	1,750	-0.23(-5.17%)
Sep 09, 2022	4.623	4.800	4.505	4.505	3,385	-0.15(-3.12%)
Sep 08, 2022	4.720	4.720	3.920	4.650	5,722	-0.08(-1.69%)
Sep 07, 2022	4.655	4.730	4.655	4.730	2,231	+0.55(+13.16%)
Sep 06, 2022	4.630	4.800	4.120	4.180	7,101	-0.37(-8.03%)
Sep 02, 2022	4.280	4.730	4.138	4.545	7,980	+0.25(+5.78%)
Sep 01, 2022	4.540	4.540	4.297	4.297	6,327	-0.04(-1.00%)
Aug 31, 2022	4.752	4.800	4.000	4.340	20,609	+0.32(+7.96%)
Aug 30, 2022	4.063	4.500	4.020	4.020	19,716	-0.37(-8.43%)
Aug 29, 2022	4.013	4.540	3.920	4.390	14,267	+0.49(+12.56%)
Aug 26, 2022	4.907	4.907	3.900	3.900	4,443	-1.18(-23.23%)
Aug 25, 2022	4.750	5.080	3.980	5.080	4,000	+0.33(+7.00%)
Aug 24, 2022	5.180	5.180	4.250	4.747	4,054	-0.44(-8.53%)
Aug 23, 2022	5.180	5.200	4.120	5.190	15,301	+0.19(+3.80%)
Aug 22, 2022	5.160	5.180	3.910	5.000	7,113	+0.53(+11.86%)
Aug 19, 2022	4.450	5.195	4.300	4.470	10,486	+0.22(+5.18%)
Aug 18, 2022	4.460	5.290	3.880	4.250	14,730	-0.50(-10.53%)
Aug 17, 2022	5.700	6.750	4.750	4.750	3,528	-0.20(-4.04%)
Aug 16, 2022	6.020	6.020	4.950	4.950	1,939	-2.75(-35.73%)
Aug 15, 2022	8.950	8.950	5.240	7.702	2,604	-1.29(-14.32%)
Aug 12, 2022	8.990	8.990	8.990	8.990	752	+0.04(+0.45%)
Aug 11, 2022	8.950	8.950	8.950	8.950	506	+1.30(+16.99%)
Aug 10, 2022	7.650	7.650	7.650	7.650	1,628	-0.85(-10.00%)
Aug 09, 2022	8.500	8.500	8.415	8.500	1,668	+0.05(+0.59%)
Aug 08, 2022	8.366	8.450	8.366	8.450	1,590	+0.48(+6.02%)
Aug 05, 2022	7.831	8.000	7.770	7.970	6,357	-0.35(-4.21%)
Aug 04, 2022	8.450	8.480	7.232	8.320	6,418	-0.16(-1.89%)
Aug 03, 2022	8.420	8.480	6.960	8.480	13,904	+1.61(+23.44%)
Aug 02, 2022	7.895	8.890	6.870	6.870	4,001	-2.02(-22.72%)
Aug 01, 2022	8.791	8.890	7.030	8.890	19,870	+0.54(+6.47%)
Jul 29, 2022	8.350	8.350	6.950	8.350	2,179	+1.57(+23.16%)
Jul 28, 2022	6.540	8.290	6.540	6.780	9,644	-0.79(-10.38%)
Jul 27, 2022	6.770	8.350	6.770	7.565	13,404	-0.88(-10.47%)
Jul 26, 2022	7.128	8.450	7.128	8.450	6,624	+0.00(+0.00%)
Jul 25, 2022	8.750	8.750	8.450	8.450	651	+2.13(+33.65%)
Jul 22, 2022	7.168	7.490	6.312	6.323	1,610	-0.53(-7.70%)
Jul 21, 2022	6.782	6.850	6.782	6.850	2,133	+0.60(+9.60%)
Jul 20, 2022	6.302	7.200	6.240	6.250	5,551	-0.93(-12.95%)
Jul 19, 2022	6.600	7.200	6.410	7.180	3,255	+0.63(+9.62%)
Jul 18, 2022	6.550	6.550	6.020	6.550	4,414	+0.00(+0.00%)
Jul 15, 2022	6.550	6.550	6.484	6.550	4,305	-1.19(-15.37%)
Jul 14, 2022	7.150	7.740	7.110	7.740	7,221	+1.74(+29.00%)
Jul 13, 2022	6.500	7.380	6.000	6.000	4,084	-0.02(-0.33%)
Jul 12, 2022	6.080	7.950	6.020	6.020	7,199	+0.79(+15.07%)
Jul 11, 2022	6.040	7.419	4.880	5.232	6,424	-0.80(-13.24%)
Jul 08, 2022	7.470	7.490	6.030	6.030	5,091	-0.03(-0.50%)
Jul 07, 2022	7.490	7.500	6.060	6.060	4,759	+0.36(+6.32%)
Jul 06, 2022	8.761	8.850	5.520	5.700	43,334	+0.06(+1.06%)
Jul 05, 2022	8.990	8.990	5.640	5.640	2,644	-1.87(-24.90%)
Jul 01, 2022	7.500	7.510	7.425	7.510	1,957	+0.02(+0.27%)
Jun 30, 2022	7.415	7.490	7.415	7.490	5,407	+0.24(+3.31%)
Jun 29, 2022	7.250	7.250	7.178	7.250	537	-0.24(-3.20%)
Jun 28, 2022	7.415	7.490	4.730	7.490	2,051	-0.01(-0.13%)
Jun 24, 2022	7.460	7.460	7.460	7.500	1,020	-0.21(-2.72%)
Jun 23, 2022	7.700	7.710	7.700	7.710	1,119	+0.85(+12.39%)
Jun 22, 2022	6.801	6.870	4.910	6.860	3,391	-0.09(-1.29%)
Jun 21, 2022	6.732	6.950	6.732	6.950	4,755	+0.00(+0.00%)
Jun 17, 2022	5.955	7.150	4.850	6.950	4,386	-0.20(-2.80%)
Jun 16, 2022	7.405	7.490	4.550	7.150	3,207	+2.61(+57.49%)
Jun 15, 2022	5.900	7.700	4.540	4.540	6,545	-1.36(-23.05%)
Jun 14, 2022	5.950	5.950	4.500	5.900	3,876	-0.08(-1.34%)
Jun 13, 2022	5.930	5.990	4.510	5.980	9,377	-0.01(-0.17%)
Jun 10, 2022	5.920	5.990	5.920	5.990	1,486	+0.03(+0.50%)
Jun 09, 2022	5.960	5.960	5.960	5.960	260	+1.07(+21.76%)
Jun 08, 2022	4.293	5.970	4.250	4.895	2,025	-0.01(-0.15%)
Jun 07, 2022	4.902	4.902	4.902	4.902	397	-0.99(-16.77%)
Jun 06, 2022	5.891	5.891	4.596	5.891	904	-0.04(-0.67%)
Jun 03, 2022	4.380	5.930	4.380	5.930	1,597	-0.05(-0.84%)
Jun 02, 2022	5.930	5.990	4.760	5.980	855	+0.20(+3.46%)