Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	4.280	4.480	4.280	4.440	4,279	-0.01(-0.22%)
May 30, 2017	4.412	4.450	4.306	4.450	1,178	+0.00(+0.00%)
May 26, 2017	4.440	4.450	4.422	4.450	1,821	+0.04(+0.82%)
May 25, 2017	4.414	4.450	4.414	4.414	2,267	+0.10(+2.29%)
May 24, 2017	4.340	4.350	4.270	4.315	8,418	-0.03(-0.76%)
May 23, 2017	4.348	4.370	4.348	4.348	884	+0.06(+1.35%)
May 22, 2017	4.338	4.360	4.212	4.290	4,571	-0.06(-1.47%)
May 19, 2017	4.354	4.354	4.354	4.354	797	+0.09(+2.21%)
May 18, 2017	4.376	4.400	4.250	4.260	7,051	-0.15(-3.31%)
May 17, 2017	4.402	4.440	4.402	4.406	1,355	-0.01(-0.32%)
May 16, 2017	4.280	4.420	4.240	4.420	19,302	+0.03(+0.57%)
May 15, 2017	4.420	4.420	4.395	4.395	7,953	+0.14(+3.22%)
May 12, 2017	4.372	4.372	4.258	4.258	2,065	-0.09(-2.11%)
May 11, 2017	4.410	4.410	4.275	4.350	2,012	-0.07(-1.63%)
May 10, 2017	4.340	4.422	4.340	4.422	790	+0.07(+1.54%)
May 09, 2017	4.382	4.382	4.328	4.355	2,738	-0.01(-0.23%)
May 08, 2017	4.394	4.394	4.365	4.365	1,539	+0.00(+0.07%)
May 05, 2017	4.356	4.362	4.340	4.362	736	+0.02(+0.51%)
May 04, 2017	4.340	4.340	4.295	4.340	3,264	-0.11(-2.43%)
May 03, 2017	4.460	4.460	4.430	4.448	2,039	-0.08(-1.81%)
May 02, 2017	4.494	4.530	4.494	4.530	87,570	+0.10(+2.35%)
May 01, 2017	4.450	4.450	4.426	4.426	2,822	+0.00(+0.00%)
Apr 28, 2017	4.360	4.450	4.330	4.426	1,248	-0.01(-0.32%)
Apr 27, 2017	4.404	4.440	4.404	4.440	1,473	+0.11(+2.49%)
Apr 26, 2017	4.332	4.350	4.332	4.332	952	+0.01(+0.28%)
Apr 25, 2017	4.270	4.320	4.270	4.320	1,690	-0.03(-0.69%)
Apr 24, 2017	4.190	4.350	4.190	4.350	1,838	+0.00(+0.00%)
Apr 21, 2017	4.200	4.350	4.200	4.350	2,076	+0.14(+3.33%)
Apr 20, 2017	4.176	4.210	4.074	4.210	868	+0.01(+0.24%)
Apr 19, 2017	4.166	4.200	4.166	4.200	805	+0.08(+1.94%)
Apr 18, 2017	4.106	4.120	4.106	4.120	842	-0.06(-1.44%)
Apr 17, 2017	4.180	4.180	4.140	4.180	3,835	+0.06(+1.55%)
Apr 13, 2017	4.116	4.116	4.116	4.116	199	-0.00(-0.10%)
Apr 12, 2017	4.120	4.140	4.120	4.120	627	+0.01(+0.34%)
Apr 11, 2017	4.034	4.106	4.034	4.106	738	-0.03(-0.73%)
Apr 10, 2017	4.136	4.160	4.136	4.136	534	+0.00(+0.00%)
Apr 07, 2017	4.136	4.136	4.136	4.136	534	+0.04(+0.88%)
Apr 06, 2017	4.144	4.144	3.990	4.100	34,558	+0.09(+2.14%)
Apr 05, 2017	4.120	4.120	4.014	4.014	19,594	-0.12(-2.81%)
Apr 04, 2017	4.180	4.200	4.100	4.130	13,142	-0.03(-0.72%)
Apr 03, 2017	4.122	4.160	3.970	4.160	2,347	-0.00(-0.10%)
Mar 31, 2017	4.164	4.200	4.164	4.164	972	+0.00(+0.10%)
Mar 30, 2017	4.138	4.160	4.138	4.160	2,312	+0.06(+1.46%)
Mar 29, 2017	4.020	4.140	4.020	4.100	2,060	-0.10(-2.38%)
Mar 28, 2017	4.150	4.200	4.150	4.200	1,420	+0.08(+1.94%)
Mar 27, 2017	4.055	4.160	4.055	4.120	1,052	+0.01(+0.24%)
Mar 24, 2017	4.088	4.110	4.088	4.110	770	-0.04(-0.96%)
Mar 23, 2017	4.110	4.150	4.110	4.150	1,294	+0.06(+1.47%)
Mar 22, 2017	4.090	4.130	4.090	4.090	4,215	-0.01(-0.24%)
Mar 21, 2017	4.078	4.100	4.040	4.100	2,007	+0.03(+0.74%)
Mar 20, 2017	3.940	4.080	3.940	4.070	2,257	+0.04(+0.89%)
Mar 17, 2017	3.930	4.070	3.930	4.034	4,751	+0.12(+3.17%)
Mar 16, 2017	4.038	4.070	3.910	3.910	1,577	-0.11(-2.74%)
Mar 15, 2017	3.980	4.020	3.900	4.020	5,875	-0.06(-1.42%)
Mar 14, 2017	4.078	4.100	4.078	4.078	893	+0.03(+0.69%)
Mar 13, 2017	3.998	4.050	3.904	4.050	4,499	+0.03(+0.75%)
Mar 10, 2017	3.980	4.020	3.980	4.020	2,994	+0.04(+0.95%)
Mar 09, 2017	3.982	4.010	3.982	3.982	884	-0.07(-1.80%)
Mar 08, 2017	4.028	4.060	3.932	4.055	2,394	+0.17(+4.51%)
Mar 07, 2017	3.936	3.950	3.880	3.880	2,996	-0.06(-1.52%)
Mar 06, 2017	3.925	3.940	3.900	3.940	4,641	+0.02(+0.51%)
Mar 03, 2017	3.940	3.940	3.920	3.920	2,732	+0.00(+0.00%)
Mar 02, 2017	3.920	3.940	3.920	3.920	983	-0.01(-0.15%)