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 )

4.420 -0.520 (-10.53%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 20, 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 29, 2017 4.700 4.700 4.700 0 +0.12(+2.62%)
Dec 27, 2017 4.580 4.580 4.580 0 +0.03(+0.66%)
Dec 26, 2017 4.550 4.574 4.550 4.550 2,536 +0.00(+0.00%)
Dec 22, 2017 4.550 4.558 4.550 4.550 1,688 -0.02(-0.44%)
Dec 21, 2017 4.570 4.570 4.570 4.570 1,738 +0.02(+0.44%)
Dec 20, 2017 4.550 4.550 4.550 4.550 400 +0.00(+0.00%)
Dec 19, 2017 4.640 4.640 4.550 4.550 630 -0.16(-3.48%)
Dec 18, 2017 4.714 4.714 4.714 4.714 301 +0.18(+4.06%)
Dec 15, 2017 4.540 4.574 4.530 4.530 3,564 -0.02(-0.44%)
Dec 14, 2017 4.550 4.590 4.550 4.550 14,543 -0.07(-1.52%)
Dec 13, 2017 4.620 4.620 4.620 4.620 209 +0.17(+3.77%)
Dec 12, 2017 4.488 4.488 4.452 4.452 488 -0.12(-2.62%)
Dec 11, 2017 4.600 4.600 4.572 4.572 1,102 -0.02(-0.39%)
Dec 08, 2017 4.590 4.590 4.590 4.590 703 +0.00(+0.00%)
Dec 06, 2017 4.590 4.590 4.590 0 +0.15(+3.38%)
Dec 05, 2017 4.475 4.580 4.440 4.440 2,576 -0.04(-0.85%)
Dec 04, 2017 4.478 4.478 4.478 4.478 308 -0.02(-0.49%)
Dec 01, 2017 4.500 4.500 4.500 4.500 150 +0.14(+3.21%)
Nov 30, 2017 4.415 4.415 4.360 4.360 786 -0.03(-0.68%)
Nov 28, 2017 4.390 4.390 4.390 1 -0.14(-3.00%)
Nov 27, 2017 4.502 4.526 4.350 4.526 1,514 -0.03(-0.75%)
Nov 24, 2017 4.560 4.560 4.560 4.560 278 +0.16(+3.64%)
Nov 22, 2017 4.330 4.528 4.330 4.400 150,826 +0.22(+5.26%)
Nov 21, 2017 4.250 4.430 4.180 4.180 135,953 +0.13(+3.21%)
Nov 20, 2017 4.350 4.414 4.050 4.050 280,435 -0.38(-8.58%)
Nov 17, 2017 4.432 4.520 4.310 4.430 50,849 +0.02(+0.45%)
Nov 16, 2017 4.490 4.490 4.410 4.410 1,554 -0.07(-1.61%)
Nov 15, 2017 4.410 4.482 4.410 4.482 11,479 +0.09(+2.10%)
Nov 14, 2017 4.360 4.450 4.350 4.390 93,112 -0.06(-1.35%)
Nov 13, 2017 4.210 4.450 4.210 4.450 5,531 +0.13(+2.96%)
Nov 10, 2017 4.210 4.322 4.210 4.322 22,458 +0.02(+0.39%)
Nov 09, 2017 4.350 4.350 4.270 4.305 2,046 +0.05(+1.18%)
Nov 08, 2017 4.160 4.255 4.160 4.255 6,542 -0.03(-0.58%)
Nov 07, 2017 4.364 4.504 4.280 4.280 6,667 -0.04(-0.93%)
Nov 06, 2017 4.442 4.442 4.320 4.320 941 +0.00(+0.00%)
Nov 03, 2017 4.210 4.330 4.210 4.320 2,480 -0.09(-2.04%)
Nov 02, 2017 4.408 4.460 4.360 4.410 21,015 +0.11(+2.46%)
Nov 01, 2017 4.302 4.400 4.280 4.304 17,748 +0.01(+0.33%)
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%)
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.