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 )

5.130 -0.074 (-1.42%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 6, 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 (%)
Nov 30, 2016 3.560 3.600 3.340 3.455 2,002 -0.15(-4.03%)
Nov 29, 2016 3.600 3.600 3.440 3.600 2,484 +0.05(+1.41%)
Nov 28, 2016 3.550 3.550 3.550 3.550 192 +0.01(+0.28%)
Nov 25, 2016 3.540 3.570 3.450 3.540 1,275 +0.05(+1.43%)
Nov 23, 2016 3.490 3.490 3.490 0 +0.08(+2.35%)
Nov 22, 2016 3.530 3.560 3.410 3.410 2,431 +0.02(+0.59%)
Nov 21, 2016 3.430 3.430 3.390 3.390 757 +0.01(+0.30%)
Nov 18, 2016 3.560 3.600 3.380 3.380 755 -0.24(-6.63%)
Nov 17, 2016 3.440 3.620 3.440 3.620 1,405 +0.00(+0.00%)
Nov 16, 2016 3.580 3.620 3.390 3.620 665 -0.05(-1.36%)
Nov 15, 2016 3.636 3.670 3.636 3.670 929 +0.13(+3.67%)
Nov 14, 2016 3.470 3.550 3.470 3.540 5,794 -0.19(-5.09%)
Nov 11, 2016 3.696 3.730 3.490 3.730 1,236 -0.08(-2.10%)
Nov 10, 2016 3.682 3.810 3.682 3.810 918 +0.03(+0.79%)
Nov 09, 2016 3.780 3.800 3.780 3.780 1,086 -0.09(-2.33%)
Nov 08, 2016 3.734 3.870 3.734 3.870 925 +0.13(+3.48%)
Nov 07, 2016 3.758 3.790 3.740 3.740 697 +0.00(+0.00%)
Nov 04, 2016 3.708 3.740 3.708 3.740 1,889 -0.03(-0.80%)
Nov 03, 2016 3.780 3.780 3.770 3.770 807 -0.01(-0.21%)
Nov 02, 2016 3.712 3.778 3.690 3.778 1,230 -0.02(-0.58%)
Nov 01, 2016 3.730 3.840 3.730 3.800 5,569 -0.03(-0.78%)
Oct 31, 2016 3.800 3.830 3.770 3.830 30,473 +0.06(+1.54%)
Oct 28, 2016 3.800 3.800 3.660 3.772 7,760 +0.04(+1.13%)
Oct 27, 2016 3.730 3.750 3.730 3.730 1,236 -0.05(-1.37%)
Oct 26, 2016 3.782 3.782 3.710 3.782 821 +0.01(+0.21%)
Oct 25, 2016 3.774 3.774 3.774 3.774 726 +0.07(+2.00%)
Oct 24, 2016 3.700 3.700 3.684 3.700 2,023 -0.02(-0.54%)
Oct 21, 2016 3.720 3.720 3.720 3.720 388 -0.04(-1.06%)
Oct 20, 2016 3.720 3.760 3.720 3.760 1,610 +0.16(+4.44%)
Oct 19, 2016 3.780 3.780 3.600 3.600 25,288 -0.12(-3.17%)
Oct 18, 2016 3.718 3.718 3.718 3.718 331 +0.03(+0.76%)
Oct 17, 2016 3.730 3.730 3.690 3.690 20,386 +0.16(+4.53%)
Oct 14, 2016 3.640 3.640 3.530 3.530 12,733 +0.00(+0.00%)
Oct 13, 2016 3.620 3.692 3.530 3.530 1,432 -0.18(-4.90%)
Oct 12, 2016 3.712 3.712 3.712 3.712 156 -0.02(-0.64%)
Oct 11, 2016 3.736 3.736 3.736 3.736 355 -0.06(-1.68%)
Oct 10, 2016 3.770 3.800 3.770 3.800 404 +0.10(+2.70%)
Oct 07, 2016 3.820 3.820 3.700 3.700 1,025 +0.05(+1.37%)
Oct 06, 2016 3.670 3.690 3.650 3.650 18,860 -0.04(-1.08%)
Oct 05, 2016 3.786 3.810 3.690 3.690 1,573 -0.06(-1.60%)
Oct 04, 2016 3.670 3.750 3.670 3.750 2,613 +0.02(+0.54%)
Oct 03, 2016 3.730 3.730 3.730 3.730 375 -0.01(-0.27%)
Sep 30, 2016 3.650 3.740 3.650 3.740 26,419 +0.09(+2.47%)
Sep 29, 2016 3.666 3.670 3.650 3.650 12,191 -0.05(-1.30%)
Sep 28, 2016 3.710 3.710 3.698 3.698 6,466 -0.05(-1.39%)
Sep 27, 2016 3.710 3.750 3.710 3.750 12,535 +0.03(+0.81%)
Sep 26, 2016 3.800 3.800 3.720 3.720 3,116 -0.07(-1.80%)
Sep 23, 2016 3.788 3.788 3.788 3.788 378 -0.02(-0.42%)
Sep 22, 2016 3.804 3.804 3.804 3.804 117 +0.02(+0.58%)
Sep 21, 2016 3.810 3.810 3.782 3.782 2,264 -0.03(-0.89%)
Sep 20, 2016 3.816 3.816 3.816 3.816 1,116 -0.06(-1.65%)
Sep 19, 2016 3.736 3.880 3.736 3.880 640 +0.03(+0.67%)
Sep 16, 2016 3.880 3.880 3.854 3.854 4,637 +0.06(+1.69%)
Sep 15, 2016 3.710 3.870 3.710 3.790 2,752 -0.08(-2.02%)
Sep 14, 2016 3.868 3.880 3.868 3.868 686 +0.04(+0.99%)
Sep 13, 2016 3.800 3.900 3.760 3.830 5,799 -0.04(-0.93%)
Sep 12, 2016 3.870 3.900 3.756 3.866 2,129 -0.06(-1.48%)
Sep 09, 2016 3.924 3.950 3.846 3.924 1,779 -0.03(-0.66%)
Sep 08, 2016 3.930 3.950 3.928 3.950 1,507 +0.06(+1.54%)
Sep 07, 2016 3.855 3.890 3.855 3.890 1,447 +0.02(+0.41%)
Sep 06, 2016 3.874 3.874 3.874 3.874 417 -0.01(-0.21%)
Sep 02, 2016 3.882 3.882 3.882 0 +0.02(+0.57%)
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.