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 )

4.880 +0.280 (+6.09%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 10, 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 30, 2022 3.870 532 -0.01(-0.26%)
Dec 29, 2022 3.880 4.365 3.880 3.880 7,469 -0.02(-0.51%)
Dec 28, 2022 4.070 4.070 3.880 3.900 6,927 -0.65(-14.29%)
Dec 27, 2022 4.360 4.550 4.010 4.550 3,319 +0.20(+4.60%)
Dec 23, 2022 4.630 6.820 4.350 4.350 5,614 -0.68(-13.43%)
Dec 21, 2022 5.025 426 -0.68(-12.00%)
Dec 20, 2022 6.262 6.262 4.500 5.710 5,091 -1.28(-18.31%)
Dec 19, 2022 5.060 6.990 4.820 6.990 3,144 -0.22(-3.05%)
Dec 16, 2022 7.138 7.210 7.138 7.210 236 +0.00(+0.00%)
Dec 15, 2022 4.560 7.210 4.560 7.210 757 +0.21(+3.00%)
Dec 14, 2022 4.660 7.000 4.660 7.000 2,502 +2.43(+53.17%)
Dec 13, 2022 4.570 4.570 4.570 4.570 570 +0.09(+2.01%)
Dec 12, 2022 4.480 4.480 4.480 4.480 277 -0.10(-2.18%)
Dec 09, 2022 4.580 4.580 4.580 4.580 440 -0.82(-15.19%)
Dec 07, 2022 5.400 302 +0.05(+0.93%)
Dec 06, 2022 5.090 5.350 5.090 5.350 417 -2.56(-32.36%)
Dec 05, 2022 4.750 7.990 4.750 7.910 9,230 +3.26(+70.11%)
Dec 02, 2022 4.686 4.686 4.650 4.650 1,405 +0.28(+6.41%)
Dec 01, 2022 9.010 9.010 4.370 4.370 1,989 -7.88(-64.33%)
Nov 30, 2022 7.100 12.25 7.030 12.25 583 +5.34(+77.28%)
Nov 29, 2022 12.25 12.25 6.910 6.910 2,313 -0.13(-1.85%)
Nov 25, 2022 12.24 12.24 7.110 7.040 1,056 -1.61(-18.61%)
Nov 23, 2022 8.750 8.750 8.650 8.650 457 -0.25(-2.81%)
Nov 17, 2022 8.990 8.990 8.990 8.900 1,789 +1.64(+22.59%)
Nov 15, 2022 7.260 74 -0.38(-4.97%)
Nov 14, 2022 8.250 8.250 4.900 7.640 1,824 -0.67(-8.03%)
Nov 10, 2022 8.307 50 +2.01(+31.87%)
Nov 07, 2022 7.960 7.960 7.950 6.300 455 -1.56(-19.88%)
Nov 04, 2022 8.000 12.71 6.000 7.863 3,054 +1.86(+31.05%)
Nov 03, 2022 5.282 6.110 4.614 6.000 8,401 +0.52(+9.40%)
Nov 02, 2022 5.540 5.540 5.485 5.485 385 -0.05(-0.82%)
Nov 01, 2022 5.540 5.540 5.475 5.530 16,026 -0.02(-0.36%)
Oct 28, 2022 5.550 68 +0.51(+10.06%)
Oct 27, 2022 5.200 5.200 4.464 5.043 2,831 +0.46(+9.98%)
Oct 26, 2022 5.230 5.230 4.585 4.585 8,346 -0.42(-8.30%)
Oct 25, 2022 5.050 5.230 4.270 5.000 3,308 -0.04(-0.79%)
Oct 24, 2022 5.040 0 +1.01(+25.06%)
Oct 21, 2022 4.470 4.470 4.030 4.030 981 -0.44(-9.84%)
Oct 20, 2022 4.470 4.470 4.425 4.470 846 +0.00(+0.00%)
Oct 19, 2022 4.470 4.490 4.100 4.470 2,522 +0.33(+7.84%)
Oct 18, 2022 4.150 4.390 3.920 4.145 11,814 -0.24(-5.37%)
Oct 17, 2022 4.480 4.490 3.960 4.380 13,186 +0.16(+3.79%)
Oct 14, 2022 4.330 4.330 3.840 4.220 12,468 +0.55(+14.98%)
Oct 13, 2022 3.940 4.350 3.670 3.670 8,577 -0.22(-5.65%)
Oct 12, 2022 4.055 4.130 3.810 3.890 13,551 -0.45(-10.37%)
Oct 11, 2022 4.220 4.340 3.910 4.340 4,294 +0.42(+10.71%)
Oct 10, 2022 3.900 4.500 3.900 3.920 4,385 -0.53(-11.91%)
Oct 07, 2022 4.370 4.450 4.100 4.450 1,580 +0.08(+1.95%)
Oct 06, 2022 4.350 4.365 4.350 4.365 592 +0.29(+6.99%)
Oct 05, 2022 3.980 4.500 3.820 4.080 28,238 +0.41(+11.17%)
Oct 04, 2022 4.000 4.090 3.670 3.670 3,510 -0.05(-1.34%)
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.