Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Malayan Banking Berhad (OP: MLYBY )

4.900 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 30, 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 (%)
Oct 31, 2017 4.300 4.330 4.290 4.290 18,349 +0.08(+1.90%)
Oct 30, 2017 4.210 4.420 4.210 4.210 16,496 +0.01(+0.24%)
Oct 27, 2017 4.380 4.380 4.200 4.200 7,203 -0.14(-3.23%)
Oct 26, 2017 4.260 4.340 4.110 4.340 28,437 +0.14(+3.43%)
Oct 25, 2017 4.190 4.196 4.160 4.196 25,205 -0.05(-1.27%)
Oct 24, 2017 4.440 4.440 4.240 4.250 16,433 +0.00(+0.00%)
Oct 23, 2017 4.446 4.446 4.220 4.250 4,835 -0.20(-4.58%)
Oct 20, 2017 4.480 4.480 4.360 4.454 8,199 -0.01(-0.13%)
Oct 19, 2017 4.390 4.460 4.350 4.460 6,105 -0.07(-1.55%)
Oct 18, 2017 4.520 4.600 4.520 4.530 174,142 +0.14(+3.19%)
Oct 17, 2017 4.418 4.418 4.390 4.390 11,712 -0.01(-0.23%)
Oct 16, 2017 4.522 4.560 4.400 4.400 42,386 -0.01(-0.23%)
Oct 13, 2017 4.578 4.610 4.410 4.410 30,396 -0.09(-2.00%)
Oct 12, 2017 4.590 4.600 4.440 4.500 32,606 -0.04(-0.88%)
Oct 11, 2017 4.560 4.600 4.410 4.540 17,475 +0.11(+2.48%)
Oct 10, 2017 4.363 4.454 4.360 4.430 19,740 +0.08(+1.79%)
Oct 09, 2017 4.352 4.352 4.320 4.352 4,219 +0.03(+0.74%)
Oct 06, 2017 4.348 4.432 4.320 4.320 11,089 -0.20(-4.42%)
Oct 05, 2017 4.486 4.530 4.430 4.520 58,807 +0.07(+1.57%)
Oct 04, 2017 4.612 4.612 4.450 4.450 30,494 -0.02(-0.54%)
Oct 03, 2017 4.450 4.590 4.450 4.474 22,328 +0.01(+0.25%)
Oct 02, 2017 4.478 4.478 4.450 4.463 21,195 -0.10(-2.17%)
Sep 29, 2017 4.546 4.562 4.474 4.562 1,256 -0.02(-0.39%)
Sep 28, 2017 4.676 4.676 4.580 4.580 720 -0.01(-0.22%)
Sep 27, 2017 4.810 4.810 4.590 4.590 3,122 -0.22(-4.57%)
Sep 25, 2017 4.810 4.810 4.810 61 +0.06(+1.37%)
Sep 22, 2017 4.790 4.830 4.530 4.745 3,263 -0.00(-0.11%)
Sep 21, 2017 4.720 4.750 4.720 4.750 1,371 +0.02(+0.42%)
Sep 20, 2017 4.513 4.730 4.490 4.730 3,820 +0.20(+4.42%)
Sep 19, 2017 4.820 4.860 4.530 4.530 5,034 -0.19(-3.96%)
Sep 18, 2017 4.626 4.717 4.600 4.717 1,655 -0.01(-0.27%)
Sep 15, 2017 4.692 4.730 4.692 4.730 528 +0.04(+0.77%)
Sep 14, 2017 4.600 4.694 4.510 4.694 15,478 +0.05(+1.16%)
Sep 13, 2017 4.740 4.740 4.500 4.640 2,547 +0.15(+3.34%)
Sep 12, 2017 4.740 4.780 4.490 4.490 4,062 +0.11(+2.51%)
Sep 11, 2017 4.290 4.740 4.290 4.380 21,553 -0.26(-5.60%)
Sep 08, 2017 4.550 4.640 4.460 4.640 3,707 +0.09(+1.98%)
Sep 07, 2017 4.430 4.550 4.430 4.550 2,329 +0.09(+2.02%)
Sep 06, 2017 4.550 4.550 4.380 4.460 5,728 +0.09(+2.06%)
Sep 05, 2017 4.502 4.538 4.300 4.370 4,964 -0.18(-3.96%)
Sep 01, 2017 4.542 4.550 4.518 4.550 1,209 +0.00(+0.00%)
Aug 31, 2017 4.546 4.560 4.546 4.550 14,784 +0.04(+0.89%)
Aug 30, 2017 4.506 4.510 4.500 4.510 1,672 -0.02(-0.44%)
Aug 29, 2017 4.530 4.530 4.530 4.530 2,135 +0.00(+0.00%)
Aug 28, 2017 4.626 4.650 4.530 4.530 1,942 -0.04(-0.88%)
Aug 25, 2017 4.544 4.570 4.544 4.570 9,826 +0.04(+0.88%)
Aug 24, 2017 4.558 4.570 4.530 4.530 3,103 +0.01(+0.31%)
Aug 23, 2017 4.518 4.560 4.490 4.516 2,257 -0.09(-2.04%)
Aug 22, 2017 4.560 4.610 4.550 4.610 9,116 -0.02(-0.43%)
Aug 21, 2017 4.614 4.630 4.550 4.630 8,974 +0.00(+0.00%)
Aug 18, 2017 4.550 4.630 4.550 4.630 1,284 +0.08(+1.76%)
Aug 17, 2017 4.588 4.598 4.500 4.550 3,329 +0.01(+0.22%)
Aug 16, 2017 4.545 4.570 4.540 4.540 1,856 -0.05(-1.00%)
Aug 15, 2017 4.514 4.600 4.490 4.586 4,558 +0.10(+2.14%)
Aug 14, 2017 4.626 4.660 4.490 4.490 1,225 +0.00(+0.00%)
Aug 11, 2017 4.594 4.620 4.490 4.490 1,283 -0.13(-2.77%)
Aug 10, 2017 4.618 4.618 4.570 4.618 1,655 -0.02(-0.35%)
Aug 09, 2017 4.634 4.670 4.634 4.634 1,249 -0.02(-0.34%)
Aug 08, 2017 4.680 4.720 4.540 4.650 4,523 +0.11(+2.42%)
Aug 07, 2017 4.596 4.620 4.540 4.540 1,609 +0.04(+0.89%)
Aug 04, 2017 4.612 4.640 4.500 4.500 2,630 -0.08(-1.64%)
Aug 03, 2017 4.524 4.626 4.524 4.575 2,005 +0.01(+0.28%)
Aug 02, 2017 4.562 4.580 4.535 4.562 1,968 -0.03(-0.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.