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 (%)
Dec 31, 2014 5.150 5.150 5.150 0 -0.01(-0.23%)
Dec 30, 2014 5.150 5.164 5.150 5.162 2,756 -0.01(-0.15%)
Dec 29, 2014 5.191 5.191 5.170 5.170 11,210 +0.00(+0.00%)
Dec 26, 2014 5.176 5.200 5.170 5.170 7,272 +0.10(+1.97%)
Dec 24, 2014 5.070 5.070 5.070 0 +0.02(+0.42%)
Dec 23, 2014 5.160 5.160 5.000 5.049 34,525 +0.12(+2.48%)
Dec 22, 2014 4.960 5.000 4.927 4.927 42,823 +0.01(+0.14%)
Dec 19, 2014 4.940 4.940 4.920 4.920 19,785 -0.06(-1.20%)
Dec 18, 2014 4.870 4.980 4.870 4.980 21,280 +0.27(+5.73%)
Dec 17, 2014 4.750 4.780 4.710 4.710 11,268 -0.04(-0.84%)
Dec 16, 2014 4.800 4.750 3,431 -0.03(-0.63%)
Dec 15, 2014 4.910 4.936 4.780 4.780 3,502 -0.16(-3.24%)
Dec 12, 2014 4.930 4.946 4.930 4.940 4,235 -0.05(-1.00%)
Dec 11, 2014 4.970 5.000 4.970 4.990 72,306 +0.06(+1.22%)
Dec 10, 2014 5.000 5.020 4.930 4.930 13,913 -0.16(-3.14%)
Dec 09, 2014 4.920 5.090 4.920 5.090 34,161 +0.14(+2.91%)
Dec 08, 2014 5.010 5.010 4.940 4.946 17,569 -0.08(-1.67%)
Dec 05, 2014 5.070 5.070 5.030 5.030 15,601 +0.00(+0.00%)
Dec 04, 2014 5.100 5.100 5.030 5.030 13,884 -0.08(-1.57%)
Dec 03, 2014 5.200 5.200 5.100 5.110 38,128 -0.24(-4.49%)
Dec 02, 2014 5.260 5.350 5.207 5.350 24,219 -0.05(-0.93%)
Dec 01, 2014 5.380 5.400 5.200 5.400 13,876 -0.10(-1.82%)
Nov 28, 2014 5.630 5.630 5.480 5.500 16,170 -0.15(-2.65%)
Nov 26, 2014 5.650 5.650 5.650 0 +0.02(+0.36%)
Nov 25, 2014 5.630 5.630 5.630 5.630 10,883 -0.06(-1.12%)
Nov 24, 2014 5.630 5.710 5.630 5.694 1,750 +0.09(+1.68%)
Nov 21, 2014 5.606 5.630 5.600 5.600 9,217 +0.04(+0.72%)
Nov 20, 2014 5.560 5.570 5.560 5.560 4,534 -0.05(-0.89%)
Nov 19, 2014 5.600 5.639 5.600 5.610 13,368 -0.08(-1.37%)
Nov 18, 2014 5.600 5.688 5.600 5.688 789 -0.01(-0.21%)
Nov 17, 2014 5.700 5.678 5.700 19,430 +0.02(+0.39%)
Nov 14, 2014 5.620 5.678 5.620 5.678 1,528 -0.04(-0.73%)
Nov 13, 2014 5.730 5.860 5.720 5.720 7,970 -0.14(-2.32%)
Nov 12, 2014 5.720 5.856 5.720 5.856 1,225 -0.09(-1.58%)
Nov 11, 2014 5.950 5.950 5.950 5.950 482 +0.12(+2.06%)
Nov 10, 2014 5.740 5.830 5.740 5.830 681 +0.01(+0.14%)
Nov 07, 2014 5.710 5.822 5.710 5.822 2,401 +0.07(+1.24%)
Nov 06, 2014 5.880 5.880 5.750 5.751 2,678 -0.05(-0.85%)
Nov 05, 2014 5.800 5.800 5.800 5.800 279 -0.01(-0.17%)
Nov 04, 2014 5.810 5.810 5.810 5.810 200 +0.00(+0.00%)
Nov 03, 2014 5.810 5.810 5.800 5.810 1,138 -0.06(-1.02%)
Oct 31, 2014 5.800 5.900 5.800 5.870 2,520 +0.07(+1.21%)
Oct 30, 2014 5.800 5.800 5.800 5.800 2,104 -0.03(-0.51%)
Oct 28, 2014 5.830 5.830 5.830 4 +0.03(+0.52%)
Oct 27, 2014 5.800 5.815 5.815 5.800 937 -0.02(-0.26%)
Oct 24, 2014 5.840 5.840 5.810 5.815 4,330 -0.15(-2.60%)
Oct 23, 2014 6.080 6.080 5.970 5.970 894 +0.15(+2.58%)
Oct 22, 2014 5.820 5.820 5.820 5.820 410 -0.25(-4.12%)
Oct 21, 2014 5.850 6.070 5.850 6.070 252 +0.25(+4.30%)
Oct 20, 2014 5.800 5.820 5.800 5.820 1,107 +0.00(+0.03%)
Oct 17, 2014 5.790 5.950 5.790 5.818 8,178 -0.03(-0.55%)
Oct 16, 2014 5.780 5.850 5.600 5.850 10,975 +0.08(+1.39%)
Oct 15, 2014 5.800 5.900 5.750 5.770 38,729 -0.23(-3.83%)
Oct 14, 2014 5.800 6.000 5.800 6.000 987 +0.12(+2.04%)
Oct 13, 2014 6.060 5.880 5.880 7,926 -0.12(-2.00%)
Oct 10, 2014 6.000 6.000 5.990 6.000 10,395 -0.00(-0.07%)
Oct 09, 2014 6.002 6.000 6.004 803 +0.00(+0.03%)
Oct 08, 2014 6.000 6.040 6.000 6.002 2,448 -0.08(-1.28%)
Oct 07, 2014 6.000 6.080 6.000 6.080 996 +0.00(+0.00%)
Oct 06, 2014 6.000 6.080 6.000 6.080 966 +0.01(+0.16%)
Oct 03, 2014 6.000 6.070 6.000 6.070 1,245 +0.07(+1.17%)
Oct 02, 2014 6.010 6.080 6.000 6.000 25,408 +0.09(+1.52%)
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.