Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.230	4.230	4.230	4.230	222	+0.23(+5.75%)
May 27, 2010	4.000	4.000	4.000	4.000	174	-0.08(-1.96%)
May 26, 2010	4.228	4.228	4.080	4.080	10,395	-0.02(-0.49%)
May 25, 2010	4.100	4.100	4.100	4.100	482	-0.20(-4.65%)
May 21, 2010		4.300	4.300	4.300	0	+0.30(+7.50%)
May 20, 2010	4.000	4.000	4.000	4.000	273	+0.00(+0.00%)
May 14, 2010		4.000	4.000	4.000	0	+0.00(+0.00%)
May 13, 2010	4.000	4.000	4.000	4.000	96,754	+0.00(+0.00%)
May 12, 2010	4.000	4.000	4.000	4.000	9,430	+0.00(+0.00%)
May 11, 2010	4.000	4.000	4.000	4.000	245	+0.00(+0.00%)
May 07, 2010	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
May 06, 2010	4.000	4.000	4.000	4.000	34,414	-0.62(-13.42%)
May 05, 2010	4.000	4.620	4.000	4.620	720	-0.04(-0.86%)
May 04, 2010	4.660	4.660	4.660	4.660	168	-0.01(-0.21%)
May 03, 2010	4.670	4.670	4.670	4.670	468	-0.15(-3.11%)
Apr 30, 2010	4.000	4.820	4.000	4.820	1,015	+0.82(+20.50%)
Apr 29, 2010	4.000	4.000	4.000	4.000	152	-0.55(-12.09%)
Apr 28, 2010	4.550	4.550	4.550	4.550	622	-0.17(-3.60%)
Apr 27, 2010	4.620	4.720	4.620	4.720	1,403	+0.12(+2.61%)
Apr 23, 2010	4.600	4.600	4.600	4.600	0	+0.60(+15.00%)
Apr 21, 2010	4.000	4.000	4.000	4.000	0	-0.56(-12.28%)
Apr 16, 2010	4.560	4.560	4.560	4.560	0	-0.07(-1.51%)
Apr 15, 2010	5.100	4.730	4.100	4.630	1,073	+0.63(+15.75%)
Apr 14, 2010	4.000	4.000	4.000	4.000	502	+0.00(+0.00%)
Apr 13, 2010	4.350	4.350	4.000	4.000	462	+0.25(+6.67%)
Apr 09, 2010	3.750	3.750	3.750	3.750	0	-0.84(-18.30%)
Apr 08, 2010	4.590	4.590	4.590	4.590	313	-0.01(-0.22%)
Apr 07, 2010	4.600	4.600	4.600	4.600	322	+0.00(+0.00%)
Apr 06, 2010	4.600	4.600	4.600	4.600	701	+0.10(+2.22%)
Apr 01, 2010	4.500	4.500	4.500	4.500	0	+1.00(+28.57%)
Mar 31, 2010	3.500	3.500	3.500	3.500	167	-1.00(-22.22%)
Mar 29, 2010	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Mar 26, 2010	3.500	4.500	3.500	4.500	851	+0.09(+2.04%)
Mar 24, 2010	4.410	4.410	4.410	4.410	0	-0.08(-1.78%)
Mar 23, 2010	4.490	4.490	4.490	4.490	1,602	+1.24(+38.15%)
Mar 22, 2010	3.250	3.250	3.250	3.250	503	-1.25(-27.78%)
Mar 19, 2010	4.500	4.500	4.500	4.500	338	+0.08(+1.81%)
Mar 16, 2010	4.420	4.420	4.420	4.420	604	+0.92(+26.29%)
Mar 15, 2010	3.500	3.500	3.500	3.500	323	-0.95(-21.35%)
Mar 12, 2010	3.500	4.450	3.500	4.450	963	-0.05(-1.11%)
Mar 11, 2010	3.250	4.750	3.250	4.500	33,345	+0.07(+1.58%)
Mar 10, 2010	4.430	4.430	4.430	4.430	567	+1.18(+36.31%)
Mar 09, 2010	3.250	3.250	3.250	3.250	1,062	-1.17(-26.47%)
Mar 08, 2010	4.520	4.520	4.420	4.420	333	+0.24(+5.74%)
Mar 04, 2010	4.180	4.180	4.180	4.180	0	+0.13(+3.21%)
Mar 03, 2010	4.050	4.050	4.050	4.050	418	-0.11(-2.64%)