Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Malayan Banking Berhad (OP: MLYBY )

4.940 +0.304 (+6.56%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 2.250 2.790 2.250 2.250 15,164 +0.00(+0.00%)
May 28, 2009 2.250 2.250 2.250 2.250 350 -0.61(-21.33%)
May 27, 2009 2.250 2.860 2.250 2.860 1,088 -0.04(-1.38%)
May 26, 2009 2.250 2.900 2.250 2.900 457 +0.00(+0.00%)
May 22, 2009 2.900 2.900 2.900 2.900 346 +0.65(+28.89%)
May 21, 2009 2.250 2.250 2.250 2.250 1,624 -0.65(-22.41%)
May 20, 2009 2.250 2.900 2.250 2.900 536 +0.65(+28.89%)
May 19, 2009 2.250 2.250 2.250 2.250 135 -0.45(-16.67%)
May 18, 2009 2.250 2.700 2.250 2.700 2,248 -0.01(-0.37%)
May 15, 2009 2.250 2.710 2.250 2.710 18,460 -0.11(-3.90%)
May 14, 2009 2.250 2.820 2.250 2.820 1,548 +0.11(+4.06%)
May 13, 2009 2.250 2.710 2.250 2.710 1,377 -0.09(-3.21%)
May 12, 2009 2.250 2.800 2.250 2.800 2,962 +0.55(+24.44%)
May 11, 2009 2.250 2.730 2.250 2.250 2,250 +0.00(+0.00%)
May 08, 2009 2.250 2.250 2.250 2.250 475 +0.25(+12.50%)
May 07, 2009 2.000 2.000 2.000 2.000 58,495 -0.70(-25.93%)
May 06, 2009 2.000 3.000 2.000 2.700 995 +0.20(+8.00%)
May 05, 2009 2.500 2.500 2.500 2.500 923 +0.50(+25.00%)
May 04, 2009 2.000 2.000 2.000 2.000 209 +0.00(+0.00%)
May 01, 2009 2.000 2.370 2.000 2.000 1,047 -0.35(-14.89%)
Apr 30, 2009 2.000 2.350 2.000 2.350 693 +0.05(+2.17%)
Apr 29, 2009 2.000 2.300 2.000 2.300 2,013 +0.01(+0.44%)
Apr 28, 2009 2.000 2.290 2.000 2.290 2,093 -0.08(-3.38%)
Apr 27, 2009 2.000 2.480 2.000 2.370 14,722 +0.37(+18.50%)
Apr 24, 2009 2.000 2.000 2.000 2.000 125 +0.00(+0.00%)
Apr 23, 2009 2.000 2.000 2.000 2.000 1,037 +0.00(+0.00%)
Apr 22, 2009 2.000 2.000 2.000 2.000 340 +0.00(+0.00%)
Apr 20, 2009 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 17, 2009 2.000 2.000 2.000 2.000 638 +0.00(+0.00%)
Apr 16, 2009 2.000 2.000 2.000 2.000 626 +0.00(+0.00%)
Apr 15, 2009 2.000 2.000 2.000 2.000 925 +0.00(+0.00%)
Apr 14, 2009 2.000 2.000 2.000 2.000 1,360 +0.00(+0.00%)
Apr 13, 2009 2.000 2.000 2.000 2.000 701 +0.00(+0.00%)
Apr 09, 2009 2.000 2.000 2.000 2.000 192 +0.00(+0.00%)
Apr 08, 2009 2.000 2.000 2.000 2.000 156 +0.00(+0.00%)
Apr 06, 2009 2.000 2.000 2.000 0 -1.00(-33.33%)
Apr 03, 2009 2.000 3.000 2.000 3.000 337 +1.00(+50.00%)
Apr 02, 2009 2.000 2.000 2.000 2.000 3,823 +0.00(+0.00%)
Mar 31, 2009 2.000 2.000 2.000 0 -0.25(-11.11%)
Mar 30, 2009 2.000 2.250 2.000 2.250 859 +0.00(+0.00%)
Mar 26, 2009 2.250 2.250 2.250 2.250 148 +0.00(+0.00%)
Mar 25, 2009 2.000 2.250 2.000 2.250 1,097 +0.25(+12.50%)
Mar 23, 2009 2.000 2.000 2.000 2.000 0 -0.25(-11.11%)
Mar 20, 2009 3.250 3.250 2.250 2.250 841 +0.00(+0.00%)
Mar 19, 2009 2.250 3.000 2.230 2.250 2,277 +0.12(+5.63%)
Mar 18, 2009 2.250 2.250 2.130 2.130 1,863 -0.12(-5.33%)
Mar 17, 2009 2.250 2.250 2.250 2.250 3,816 +0.17(+8.17%)
Mar 16, 2009 2.250 2.250 2.080 2.080 2,916 -0.17(-7.56%)
Mar 13, 2009 2.250 2.250 2.040 2.250 1,425 +0.07(+3.21%)
Mar 12, 2009 2.250 2.250 2.180 2.180 3,191 -0.06(-2.68%)
Mar 11, 2009 3.000 3.000 2.240 2.240 2,200 -0.01(-0.44%)
Mar 10, 2009 2.250 2.340 2.250 2.250 11,534 +0.00(+0.00%)
Mar 09, 2009 2.250 3.000 2.250 2.250 3,801 -0.75(-25.00%)
Mar 06, 2009 2.250 3.000 2.250 3.000 1,766 +0.55(+22.45%)
Mar 05, 2009 2.250 2.450 2.250 2.450 4,053 +0.20(+8.89%)
Mar 04, 2009 2.250 2.250 2.250 2.250 10,921 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.