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, 2015 3.970 3.970 3.970 0 +0.06(+1.53%)
Dec 30, 2015 3.851 3.950 3.840 3.910 9,263 +0.04(+1.03%)
Dec 29, 2015 3.877 3.877 3.870 3.870 932 +0.03(+0.78%)
Dec 28, 2015 3.840 3.840 3.810 3.840 11,302 +0.02(+0.52%)
Dec 24, 2015 3.820 3.820 3.820 0 -0.01(-0.37%)
Dec 23, 2015 3.810 3.840 3.810 3.834 9,005 +0.07(+1.97%)
Dec 22, 2015 3.792 3.920 3.750 3.760 16,495 +0.01(+0.27%)
Dec 21, 2015 3.800 3.900 3.750 3.750 37,369 -0.16(-4.19%)
Dec 18, 2015 3.914 3.914 3.914 3.914 100 +0.10(+2.73%)
Dec 17, 2015 3.920 3.920 3.810 3.810 3,151 +0.01(+0.37%)
Dec 16, 2015 3.759 3.800 3.759 3.796 19,548 +0.07(+1.91%)
Dec 15, 2015 3.730 3.744 3.725 3.725 10,571 +0.00(+0.13%)
Dec 14, 2015 3.740 3.740 3.720 3.720 39,451 +0.02(+0.54%)
Dec 11, 2015 3.850 3.850 3.700 3.700 12,716 -0.16(-4.17%)
Dec 10, 2015 3.860 3.870 3.850 3.861 12,503 -0.01(-0.23%)
Dec 09, 2015 4.012 4.012 3.860 3.870 14,591 -0.10(-2.52%)
Dec 08, 2015 3.872 4.000 3.840 3.970 16,153 +0.06(+1.53%)
Dec 07, 2015 3.910 3.910 3.890 3.910 54,790 +0.01(+0.26%)
Dec 04, 2015 3.890 3.900 3.870 3.900 17,103 +0.04(+1.04%)
Dec 03, 2015 3.880 3.880 3.820 3.860 8,152 +0.04(+1.10%)
Dec 02, 2015 3.900 3.900 3.818 3.818 7,848 -0.21(-5.26%)
Dec 01, 2015 3.900 4.030 3.900 4.030 9,797 +0.15(+3.87%)
Nov 30, 2015 3.850 3.880 3.820 3.880 9,584 -0.13(-3.19%)
Nov 27, 2015 3.880 4.008 3.880 4.008 1,074 +0.03(+0.70%)
Nov 25, 2015 3.980 3.980 3.980 0 +0.08(+2.05%)
Nov 24, 2015 3.900 3.940 3.900 3.900 2,241 -0.04(-1.02%)
Nov 23, 2015 3.940 3.940 4,478 +0.14(+3.68%)
Nov 20, 2015 3.820 3.940 3.800 3.800 8,939 +0.08(+2.21%)
Nov 19, 2015 3.728 3.742 3.710 3.718 3,160 -0.05(-1.43%)
Nov 18, 2015 3.766 3.772 3.766 3.772 238 +0.04(+1.13%)
Nov 17, 2015 3.650 3.750 3.650 3.730 3,380 -0.12(-3.17%)
Nov 16, 2015 3.880 3.880 3.852 3.852 980 -0.01(-0.21%)
Nov 13, 2015 3.727 3.870 3.710 3.860 2,097 +0.15(+4.04%)
Nov 12, 2015 3.710 3.710 3.710 3.710 408 +0.03(+0.71%)
Nov 11, 2015 3.650 3.684 3.650 3.684 1,622 -0.18(-4.66%)
Nov 10, 2015 3.720 3.864 3.720 3.864 1,156 +0.07(+1.95%)
Nov 09, 2015 3.850 3.940 3.790 3.790 171,572 -0.13(-3.32%)
Nov 06, 2015 3.800 3.920 3.800 3.920 1,700 +0.08(+1.98%)
Nov 05, 2015 3.844 3.980 3.844 3.844 3,034 -0.17(-4.14%)
Nov 04, 2015 4.010 4.010 3.972 4.010 3,781 +0.05(+1.26%)
Nov 03, 2015 3.928 3.960 3.928 3.960 2,293 +0.17(+4.49%)
Oct 30, 2015 3.790 3.790 3.790 93 -0.14(-3.56%)
Oct 29, 2015 3.934 3.934 3.750 3.930 1,880 -0.13(-3.20%)
Oct 28, 2015 4.038 4.060 4.038 4.060 628 +0.02(+0.50%)
Oct 27, 2015 4.096 4.130 4.040 4.040 2,932 -0.06(-1.56%)
Oct 23, 2015 4.104 4.104 4.104 68 +0.00(+0.05%)
Oct 22, 2015 4.130 4.130 4.102 4.102 238 -0.01(-0.19%)
Oct 21, 2015 4.078 4.110 4.078 4.110 626 +0.16(+4.05%)
Oct 20, 2015 4.080 4.100 3.950 3.950 3,083 -0.25(-5.95%)
Oct 19, 2015 4.184 4.200 4.184 4.200 392 -0.01(-0.24%)
Oct 16, 2015 4.210 4.210 4.184 4.210 6,264 -0.01(-0.14%)
Oct 15, 2015 4.250 4.250 4.216 4.216 3,191 +0.10(+2.48%)
Oct 14, 2015 4.010 4.114 4.010 4.114 753 +0.18(+4.68%)
Oct 13, 2015 4.030 4.030 3.930 3.930 2,401 -0.10(-2.43%)
Oct 12, 2015 4.000 4.028 4.000 4.028 595 -0.09(-2.23%)
Oct 09, 2015 4.110 4.120 4.110 4.120 698 +0.01(+0.34%)
Oct 08, 2015 4.106 4.106 4.106 4.106 13,027 +0.09(+2.14%)
Oct 07, 2015 4.082 4.082 4.020 4.020 900 +0.04(+1.01%)
Oct 06, 2015 3.950 3.980 3.950 3.980 2,532 +0.08(+2.05%)
Oct 05, 2015 3.850 3.900 3.850 3.900 20,341 +0.06(+1.57%)
Oct 02, 2015 3.780 3.840 3.780 3.840 882 -0.09(-2.34%)
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.