Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	5.980	5.980	5.950	5.980	590	+0.00(+0.00%)
May 27, 2022	5.980	5.980	4.660	5.980	608	-0.21(-3.39%)
May 26, 2022	6.138	6.200	4.520	6.190	1,573	-0.28(-4.33%)
May 25, 2022	6.500	6.500	4.510	6.470	2,975	-0.36(-5.27%)
May 24, 2022	6.990	6.990	6.830	6.830	976	+2.32(+51.27%)
May 23, 2022	4.515	4.515	4.515	4.515	187	-0.54(-10.59%)
May 20, 2022	4.280	5.050	4.280	5.050	2,026	+0.25(+5.27%)
May 19, 2022	4.860	4.860	4.797	4.797	2,175	-0.25(-5.01%)
May 18, 2022	5.050	5.050	5.050	5.050	326	+0.33(+6.99%)
May 17, 2022	4.720	4.720	4.720	4.720	283	-0.33(-6.53%)
May 16, 2022	4.060	5.050	4.060	5.050	777	+0.37(+7.91%)
May 11, 2022				4.680	110	+0.10(+2.30%)
May 09, 2022				4.575	158	+0.36(+8.41%)
May 06, 2022	4.550	4.550	4.220	4.220	5,194	+0.07(+1.69%)
May 05, 2022	4.150	4.350	4.150	4.150	562	-0.43(-9.39%)
May 04, 2022	4.620	4.620	4.289	4.580	1,497	+0.37(+8.69%)
May 02, 2022				4.214	61	+0.21(+5.35%)
Apr 29, 2022	4.010	4.730	4.000	4.000	7,238	+0.00(+0.00%)
Apr 28, 2022	5.340	5.340	3.920	4.000	17,602	-0.17(-4.08%)
Apr 26, 2022				4.170	96	-0.84(-16.77%)
Apr 25, 2022	4.620	5.050	4.140	5.010	8,737	-0.06(-1.18%)
Apr 21, 2022				5.070	42	+0.43(+9.27%)
Apr 20, 2022	4.640	5.000	4.640	4.640	16,870	-0.65(-12.29%)
Apr 19, 2022	5.350	5.350	5.070	5.290	12,183	+0.09(+1.73%)
Apr 18, 2022	5.200	5.200	4.750	5.200	1,665	-0.00(-0.05%)
Apr 14, 2022	5.202	5.202	5.202	5.202	235	+0.01(+0.24%)
Apr 13, 2022	5.005	5.190	4.810	5.190	643	-0.11(-2.08%)
Apr 12, 2022	5.280	5.340	5.140	5.300	1,457	+0.02(+0.38%)
Apr 11, 2022	5.150	5.280	5.080	5.280	577	+0.00(+0.00%)
Apr 08, 2022	5.280	5.280	5.280	5.280	214	+0.00(+0.00%)
Apr 07, 2022	5.290	5.290	5.080	5.280	1,371	-0.02(-0.38%)
Apr 06, 2022	5.100	5.300	5.090	5.300	893	-0.01(-0.19%)
Apr 05, 2022	4.600	5.310	4.600	5.310	618	+0.73(+15.94%)
Apr 04, 2022	6.160	6.160	4.580	4.580	5,416	-0.81(-15.03%)
Apr 01, 2022	5.380	5.590	5.380	5.390	1,004	-0.22(-3.92%)
Mar 31, 2022	6.090	6.090	4.950	5.610	2,733	+0.68(+13.79%)
Mar 30, 2022	4.930	5.400	4.930	4.930	1,071	-1.04(-17.42%)
Mar 29, 2022	5.510	5.970	4.950	5.970	6,179	-0.10(-1.65%)
Mar 28, 2022	6.200	6.370	6.070	6.070	5,240	+0.80(+15.18%)
Mar 25, 2022	4.820	5.565	4.760	5.270	33,382	-1.42(-21.23%)
Mar 24, 2022	6.690	6.690	6.690	6.690	210	-0.11(-1.62%)
Mar 23, 2022	6.780	6.800	6.750	6.800	1,454	-0.20(-2.86%)
Mar 22, 2022	7.000	7.000	7.000	7.000	865	-0.74(-9.56%)
Mar 18, 2022				7.740	59	-1.26(-14.00%)
Mar 15, 2022	7.790	7.790	7.790	9.000	222	+2.00(+28.66%)
Mar 14, 2022	6.560	6.995	6.100	6.995	1,383	+1.00(+16.58%)
Mar 11, 2022	5.750	6.000	5.750	6.000	4,800	+0.47(+8.50%)
Mar 09, 2022				5.530	0	+0.45(+8.86%)
Mar 08, 2022	5.070	5.080	5.070	5.080	795	-0.27(-5.05%)
Mar 07, 2022	4.230	5.350	4.230	5.350	1,365	+0.82(+18.10%)
Mar 04, 2022	4.530	4.530	4.530	4.530	421	-0.04(-0.88%)