Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	4.750	4.755	4.750	4.750	591	-0.34(-6.68%)
May 02, 2024	5.090	5.090	5.090	5.090	416	+0.12(+2.41%)
Apr 30, 2024				4.970	85	+0.55(+12.44%)
Apr 29, 2024	4.420	4.420	4.420	4.420	581	-0.26(-5.56%)
Apr 26, 2024	4.680	4.680	4.680	4.680	351	+0.26(+5.88%)
Apr 23, 2024				4.420	52	-0.02(-0.45%)
Apr 22, 2024	5.265	5.265	4.440	4.440	583	-0.21(-4.62%)
Apr 18, 2024				4.655	185	+0.24(+5.32%)
Apr 17, 2024	4.420	4.762	4.420	4.420	855	-0.08(-1.78%)
Apr 15, 2024				4.500	222	-0.02(-0.35%)
Apr 12, 2024	4.516	4.516	4.516	4.516	353	+0.02(+0.36%)
Apr 11, 2024	4.468	4.500	4.468	4.500	498	+0.02(+0.36%)
Apr 10, 2024	4.500	4.600	4.484	4.484	1,439	+0.05(+1.22%)
Apr 09, 2024	4.430	4.430	4.430	4.430	879	-0.00(-0.11%)
Apr 08, 2024	4.435	4.435	4.435	4.435	400	+0.18(+4.35%)
Apr 05, 2024	4.430	4.700	4.250	4.250	697	+0.06(+1.43%)
Apr 04, 2024	4.670	4.890	4.190	4.190	739	-0.56(-11.79%)
Apr 03, 2024	3.820	4.750	3.820	4.750	2,219	+0.33(+7.47%)
Apr 02, 2024	4.800	4.800	4.260	4.420	997	+0.16(+3.76%)
Apr 01, 2024	4.260	4.260	4.260	4.260	559	+0.11(+2.65%)
Mar 28, 2024	4.285	4.285	4.150	4.150	1,113	-0.01(-0.24%)
Mar 27, 2024	4.170	4.460	4.160	4.160	464	-0.18(-4.26%)
Mar 26, 2024	4.503	4.503	4.170	4.345	1,603	-0.23(-4.92%)
Mar 25, 2024	4.170	4.570	4.170	4.570	935	+0.40(+9.59%)
Mar 22, 2024	4.160	4.570	4.160	4.170	910	+0.00(+0.00%)
Mar 21, 2024	4.660	4.660	4.170	4.170	770	-0.16(-3.70%)
Mar 20, 2024	4.345	4.395	4.160	4.330	2,421	+0.13(+3.10%)
Mar 19, 2024	4.680	4.680	4.200	4.200	1,294	-0.05(-1.18%)
Mar 18, 2024	4.670	4.670	4.200	4.250	1,304	+0.01(+0.26%)
Mar 15, 2024	4.552	4.552	4.190	4.239	3,132	-0.06(-1.42%)
Mar 14, 2024	4.740	4.750	4.300	4.300	931	-0.37(-7.92%)
Mar 13, 2024	4.670	4.670	4.670	4.670	1,736	-0.12(-2.51%)
Mar 12, 2024	4.745	4.790	4.565	4.790	444	+0.21(+4.54%)
Mar 11, 2024	4.320	4.582	4.320	4.582	767	+0.25(+5.82%)
Mar 08, 2024	4.330	4.330	4.330	4.330	424	-0.05(-1.14%)
Mar 07, 2024	4.370	4.990	4.160	4.380	23,341	-0.24(-5.09%)
Mar 06, 2024	4.960	5.060	4.615	4.615	1,259	+0.28(+6.34%)
Mar 05, 2024	4.680	4.680	4.340	4.340	8,701	-0.01(-0.23%)