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 )

4.600 -0.530 (-10.33%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 7, 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 (%)
Feb 29, 2008 6.000 5.750 5.600 5.600 9,720 -0.40(-6.67%)
Feb 28, 2008 6.000 6.000 6.000 6.000 8,479 +0.00(+0.00%)
Feb 27, 2008 6.000 6.000 5.760 6.000 4,715 +0.22(+3.81%)
Feb 26, 2008 5.780 5.780 5.000 5.780 10,833 +0.78(+15.60%)
Feb 25, 2008 5.000 5.770 5.000 5.000 8,742 +0.00(+0.00%)
Feb 22, 2008 5.000 5.000 5.000 5.000 8,491 +0.00(+0.00%)
Feb 21, 2008 5.000 5.850 5.000 5.000 7,762 +0.00(+0.00%)
Feb 20, 2008 6.150 6.070 5.000 5.000 5,480 -1.15(-18.70%)
Feb 19, 2008 6.250 6.150 5.150 6.150 2,556 -0.10(-1.60%)
Feb 18, 2008 6.250 7.520 6.250 6.250 4,216 +0.00(+0.00%)
Feb 15, 2008 6.250 7.520 6.250 6.250 4,216 +0.00(+0.00%)
Feb 14, 2008 6.250 7.500 6.250 6.250 5,841 +0.00(+0.00%)
Feb 13, 2008 6.250 6.250 6.250 6.250 8,192 -0.10(-1.57%)
Feb 12, 2008 6.350 7.360 6.250 6.350 8,995 -0.05(-0.78%)
Feb 11, 2008 6.400 7.300 6.250 6.400 17,876 -0.95(-12.93%)
Feb 08, 2008 7.350 7.500 6.250 7.350 4,413 +1.10(+17.60%)
Feb 07, 2008 7.350 6.250 6.250 6.250 11,796 -1.10(-14.97%)
Feb 06, 2008 7.350 7.350 6.250 7.350 4,933 +0.03(+0.41%)
Feb 05, 2008 6.250 7.320 6.250 7.320 3,482 +1.07(+17.12%)
Feb 04, 2008 7.250 7.440 6.250 6.250 14,594 -1.00(-13.79%)
Feb 01, 2008 6.000 7.250 6.000 7.250 14,129 +1.25(+20.83%)
Jan 31, 2008 6.000 7.210 6.000 6.000 12,614 +0.00(+0.00%)
Jan 30, 2008 6.000 6.150 6.000 6.000 15,105 +0.00(+0.00%)
Jan 29, 2008 6.000 7.230 6.000 6.000 17,045 -0.25(-4.00%)
Jan 28, 2008 6.000 7.220 6.000 6.250 19,494 +0.25(+4.17%)
Jan 25, 2008 7.000 7.060 6.000 6.000 11,456 -1.00(-14.29%)
Jan 24, 2008 7.000 7.000 6.000 7.000 6,801 +1.50(+27.27%)
Jan 23, 2008 5.500 6.850 5.500 5.500 17,806 -0.50(-8.33%)
Jan 22, 2008 7.400 6.850 6.000 6.000 22,838 -1.40(-18.92%)
Jan 21, 2008 7.400 7.400 6.250 7.400 15,718 +0.00(+0.00%)
Jan 18, 2008 7.400 7.400 6.250 7.400 15,718 +0.11(+1.51%)
Jan 17, 2008 7.290 7.290 6.250 7.290 6,820 -0.16(-2.15%)
Jan 16, 2008 7.450 7.450 6.750 7.450 7,639 -0.18(-2.36%)
Jan 15, 2008 7.000 7.750 7.000 7.630 9,894 +0.63(+9.00%)
Jan 14, 2008 7.000 7.950 7.000 7.000 40,459 +0.00(+0.00%)
Jan 11, 2008 7.000 7.850 7.000 7.000 14,509 +0.00(+0.00%)
Jan 10, 2008 7.000 7.640 7.000 7.000 4,734 -0.72(-9.33%)
Jan 09, 2008 6.250 7.720 7.000 7.720 8,009 +1.47(+23.52%)
Jan 08, 2008 6.250 7.750 6.250 6.250 7,587 -0.95(-13.19%)
Jan 07, 2008 6.920 7.250 6.000 7.200 16,081 +0.28(+4.05%)
Jan 04, 2008 6.920 7.250 5.750 6.920 29,465 +0.19(+2.82%)
Jan 03, 2008 6.730 6.930 5.750 6.730 9,508 +0.00(+0.00%)
Jan 02, 2008 6.980 7.000 5.500 6.730 26,337 -0.25(-3.58%)
Jan 01, 2008 6.980 6.980 5.500 6.980 5,306 +0.00(+0.00%)
Dec 31, 2007 6.980 6.980 5.500 6.980 5,306 -0.12(-1.69%)
Dec 28, 2007 7.100 7.250 7.100 7.100 932 -0.03(-0.42%)
Dec 27, 2007 7.130 7.130 6.250 7.130 941 +0.00(+0.00%)
Dec 26, 2007 7.130 7.130 5.500 7.130 7,407 +0.23(+3.33%)
Dec 24, 2007 6.900 6.900 5.500 6.900 10,272 -42.10(-85.92%)
Dec 21, 2007 49.00 49.00 5.500 49.00 3,471 +42.21(+621.65%)
Dec 20, 2007 6.790 6.790 5.500 6.790 7,499 +0.00(+0.00%)
Dec 19, 2007 7.000 6.790 5.500 6.790 9,292 -0.21(-3.00%)
Dec 18, 2007 7.000 7.000 5.500 7.000 14,817 +0.25(+3.70%)
Dec 17, 2007 7.050 6.750 5.750 6.750 13,664 -0.30(-4.26%)
Dec 14, 2007 7.050 7.250 5.500 7.050 9,523 +1.55(+28.18%)
Dec 13, 2007 7.180 5.500 5.500 5.500 2,309 -1.68(-23.40%)
Dec 12, 2007 7.180 7.180 5.500 7.180 2,108 +0.24(+3.46%)
Dec 11, 2007 6.940 6.940 5.500 6.940 15,379 +0.04(+0.58%)
Dec 10, 2007 6.900 7.050 5.500 6.900 17,069 -0.25(-3.50%)
Dec 07, 2007 7.000 7.240 5.500 7.150 4,040 +0.15(+2.14%)
Dec 06, 2007 5.500 7.000 5.500 7.000 7,248 +1.50(+27.27%)
Dec 05, 2007 5.500 6.940 5.500 5.500 9,034 -0.25(-4.35%)
Dec 04, 2007 5.750 5.750 5.500 5.750 6,824 +0.25(+4.55%)
Dec 03, 2007 5.500 5.500 5.500 5.500 1,469 +0.00(+0.00%)
Nov 30, 2007 6.850 6.650 5.500 5.500 21,575 -1.35(-19.71%)
Nov 29, 2007 5.500 6.850 5.500 6.850 18,365 +1.35(+24.55%)
Nov 28, 2007 5.500 5.500 5.500 5.500 8,676 -1.29(-19.00%)
Nov 27, 2007 6.790 6.790 5.500 6.790 16,967 +1.29(+23.45%)
Nov 26, 2007 5.500 5.500 5.500 5.500 17,539 -1.32(-19.35%)
Nov 23, 2007 6.680 6.820 5.500 6.820 12,393 +0.14(+2.10%)
Nov 21, 2007 6.740 6.840 5.500 6.680 14,558 -0.06(-0.89%)
Nov 20, 2007 6.740 6.740 5.500 6.740 6,816 +1.24(+22.55%)
Nov 19, 2007 5.500 6.750 5.500 5.500 28,857 +0.00(+0.00%)
Nov 16, 2007 5.500 6.750 5.500 5.500 7,752 +0.00(+0.00%)
Nov 15, 2007 5.500 5.750 5.500 5.500 14,208 -1.18(-17.66%)
Nov 14, 2007 6.730 6.680 5.500 6.680 9,402 -0.05(-0.74%)
Nov 13, 2007 5.750 6.730 5.500 6.730 22,535 +0.98(+17.04%)
Nov 12, 2007 5.750 5.750 5.500 5.750 16,168 -0.05(-0.86%)
Nov 09, 2007 5.800 6.680 5.500 5.800 31,076 +0.30(+5.45%)
Nov 08, 2007 5.500 5.500 5.500 5.500 15,508 +0.00(+0.00%)
Nov 07, 2007 5.500 5.500 5.500 5.500 24,880 -1.17(-17.54%)
Nov 06, 2007 6.670 6.670 5.500 6.670 17,062 +1.17(+21.27%)
Nov 05, 2007 5.000 5.500 5.500 5.500 16,400 +0.50(+10.00%)
Nov 02, 2007 5.000 6.750 5.000 5.000 59,533 -1.80(-26.47%)
Nov 01, 2007 6.800 6.800 5.000 6.800 117,483 +1.80(+36.00%)
Oct 31, 2007 5.000 5.000 5.000 5.000 12,130 +0.00(+0.00%)
Oct 30, 2007 5.000 6.000 5.000 5.000 15,395 +0.00(+0.00%)
Oct 29, 2007 6.820 5.000 5.000 5.000 5,006 -1.82(-26.69%)
Oct 26, 2007 6.820 6.820 5.000 6.820 50,958 +1.82(+36.40%)
Oct 25, 2007 5.000 7.000 5.000 5.000 34,219 +0.00(+0.00%)
Oct 24, 2007 5.000 7.000 5.000 5.000 58,657 +0.00(+0.00%)
Oct 23, 2007 5.000 5.000 5.000 5.000 21,703 +0.00(+0.00%)
Oct 19, 2007 5.000 5.000 5.000 5.000 13,041 +0.00(+0.00%)
Oct 18, 2007 5.000 6.250 5.000 5.000 48,123 +0.00(+0.00%)
Oct 17, 2007 5.000 5.000 5.000 5.000 14,175 -1.85(-27.01%)
Oct 16, 2007 6.850 6.850 5.000 6.850 11,102 +1.85(+37.00%)
Oct 15, 2007 5.000 5.000 5.000 5.000 12,643 -1.95(-28.06%)
Oct 12, 2007 6.950 6.950 5.000 6.950 19,811 +1.95(+39.00%)
Oct 11, 2007 5.000 5.000 5.000 5.000 21,157 +0.00(+0.00%)
Oct 10, 2007 5.000 5.000 5.000 5.000 11,197 -1.84(-26.90%)
Oct 09, 2007 6.840 6.840 5.000 6.840 12,639 +1.84(+36.80%)
Oct 08, 2007 5.000 6.720 5.000 5.000 12,861 +0.00(+0.00%)
Oct 05, 2007 5.000 6.650 4.500 5.000 15,120 +0.00(+0.00%)
Oct 04, 2007 5.000 6.550 5.000 5.000 21,872 +0.00(+0.00%)
Oct 03, 2007 5.000 5.000 5.000 5.000 7,920 -1.50(-23.08%)
Oct 02, 2007 6.500 6.500 5.000 6.500 10,856 +1.25(+23.81%)
Oct 01, 2007 5.000 6.480 5.000 5.250 14,906 +0.25(+5.00%)
Sep 28, 2007 5.000 5.000 5.000 5.000 19,225 +0.00(+0.00%)
Sep 27, 2007 6.400 5.000 5.000 5.000 27,588 -1.40(-21.88%)
Sep 26, 2007 5.000 6.400 5.000 6.400 65,891 +1.40(+28.00%)
Sep 25, 2007 5.000 5.750 5.000 5.000 36,651 -0.50(-9.09%)
Sep 24, 2007 5.500 5.500 5.500 5.500 22,921 +0.50(+10.00%)
Sep 21, 2007 5.000 5.000 5.000 5.000 22,992 +0.00(+0.00%)
Sep 20, 2007 5.000 6.600 5.000 5.000 26,874 -1.72(-25.60%)
Sep 19, 2007 6.720 6.720 5.000 6.720 5,660 +1.72(+34.40%)
Sep 18, 2007 5.000 5.000 5.000 5.000 3,543 +0.00(+0.00%)
Sep 17, 2007 5.000 7.000 5.000 5.000 60,344 +0.00(+0.00%)
Sep 14, 2007 5.000 5.000 5.000 5.000 8,879 +0.00(+0.00%)
Sep 13, 2007 5.000 6.550 5.000 5.000 11,686 -1.52(-23.31%)
Sep 12, 2007 6.610 6.520 5.000 6.520 17,842 -0.09(-1.36%)
Sep 11, 2007 6.610 6.610 5.000 6.610 16,284 +1.61(+32.20%)
Sep 10, 2007 5.000 5.000 5.000 5.000 6,700 +0.00(+0.00%)
Sep 07, 2007 5.000 5.000 5.000 5.000 14,593 +0.00(+0.00%)
Sep 06, 2007 6.660 5.000 5.000 5.000 7,401 -1.66(-24.92%)
Sep 05, 2007 6.660 6.660 5.000 6.660 15,903 -0.06(-0.89%)
Sep 04, 2007 6.720 6.720 5.000 6.720 6,183 +0.10(+1.51%)
Aug 31, 2007 6.620 6.620 5.000 6.620 33,305 +1.62(+32.40%)
Aug 30, 2007 5.000 6.620 5.000 5.000 23,361 +0.00(+0.00%)
Aug 29, 2007 5.000 5.000 5.000 5.000 49,255 +0.00(+0.00%)
Aug 28, 2007 5.000 5.000 5.000 5.000 24,884 +0.00(+0.00%)
Aug 27, 2007 5.000 6.540 5.000 5.000 11,909 +0.00(+0.00%)
Aug 24, 2007 5.000 6.000 5.000 5.000 41,476 +0.00(+0.00%)
Aug 23, 2007 5.000 5.000 5.000 5.000 40,440 -1.60(-24.24%)
Aug 22, 2007 6.600 6.600 5.000 6.600 8,604 +1.60(+32.00%)
Aug 21, 2007 5.000 6.450 5.000 5.000 7,710 -2.00(-28.57%)
Aug 20, 2007 7.000 7.000 5.000 7.000 24,352 +1.75(+33.33%)
Aug 17, 2007 5.250 5.250 5.250 5.250 32,930 +0.05(+0.96%)
Aug 16, 2007 5.200 5.200 3.200 5.200 12,260 -0.30(-5.45%)
Aug 15, 2007 5.500 5.500 5.500 5.500 3,032 -1.11(-16.79%)
Aug 14, 2007 6.610 6.610 5.500 6.610 6,967 +1.11(+20.18%)
Aug 13, 2007 5.500 5.500 5.500 5.500 7,667 +0.00(+0.00%)
Aug 10, 2007 5.500 5.500 5.500 5.500 10,952 +0.00(+0.00%)
Aug 09, 2007 5.500 5.500 5.500 5.500 9,735 +0.00(+0.00%)
Aug 08, 2007 5.500 5.500 5.050 5.500 5,625 +0.00(+0.00%)
Aug 07, 2007 5.500 5.500 5.500 5.500 2,170 +0.00(+0.00%)
Aug 06, 2007 5.500 7.500 5.500 5.500 85,538 -0.50(-8.33%)
Aug 03, 2007 6.000 6.000 6.000 6.000 15,599 +0.00(+0.00%)
Aug 02, 2007 6.000 6.400 6.000 6.000 4,963 +0.00(+0.00%)
Aug 01, 2007 6.000 6.000 6.000 6.000 3,248 -1.25(-17.24%)
Jul 31, 2007 7.250 7.250 6.750 7.250 3,503 +1.25(+20.83%)
Jul 30, 2007 6.000 6.700 6.000 6.000 1,311 +0.00(+0.00%)
Jul 27, 2007 6.250 6.000 6.000 6.000 22,801 -0.25(-4.00%)
Jul 26, 2007 6.250 6.250 6.250 6.250 1,306 +0.00(+0.00%)
Jul 25, 2007 6.250 6.250 6.250 6.250 29,055 +0.00(+0.00%)
Jul 24, 2007 6.250 6.250 6.250 6.250 13,963 -0.25(-3.85%)
Jul 23, 2007 6.500 6.500 6.500 6.500 16,335 -0.69(-9.60%)
Jul 20, 2007 7.190 7.190 7.190 7.190 3,733 +0.05(+0.70%)
Jul 19, 2007 7.140 7.140 6.250 7.140 2,799 +0.59(+9.01%)
Jul 18, 2007 7.080 6.550 6.550 6.550 8,367 -0.53(-7.49%)
Jul 17, 2007 7.080 7.100 6.850 7.080 5,270 -0.07(-0.98%)
Jul 16, 2007 7.140 7.150 6.000 7.150 2,348 +0.01(+0.14%)
Jul 13, 2007 7.060 7.140 7.000 7.140 3,279 +0.08(+1.13%)
Jul 12, 2007 7.050 7.060 6.650 7.060 1,118 +0.01(+0.14%)
Jul 11, 2007 7.140 7.160 7.050 7.050 11,952 -0.09(-1.26%)
Jul 10, 2007 7.140 7.140 7.140 7.140 9,117 +0.00(+0.00%)
Jul 09, 2007 7.140 7.150 6.650 7.140 16,961 +0.49(+7.37%)
Jul 06, 2007 6.650 6.650 6.650 6.650 195 -0.43(-6.07%)
Jul 05, 2007 7.080 7.080 6.700 7.080 6,249 -0.02(-0.28%)
Jul 03, 2007 7.100 7.100 6.250 7.100 3,972 +0.85(+13.60%)
Jul 02, 2007 6.250 6.250 6.250 6.250 13,192 -0.25(-3.85%)
Jun 29, 2007 6.500 6.500 6.500 6.500 12,930 -0.25(-3.70%)
Jun 28, 2007 6.750 6.750 6.500 6.750 4,036 +0.00(+0.00%)
Jun 27, 2007 6.750 6.750 6.750 6.750 9,990 +0.00(+0.00%)
Jun 26, 2007 6.750 7.250 6.750 6.750 16,737 +0.05(+0.75%)
Jun 25, 2007 6.700 7.250 6.700 6.700 29,151 -0.55(-7.59%)
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.