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 )

5.130 -0.074 (-1.42%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 6, 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, 2024 5.490 5.490 4.340 4.400 1,301 -1.09(-19.84%)
Feb 28, 2024 5.489 5.489 5.489 5.489 455 -0.38(-6.49%)
Feb 23, 2024 5.870 77 +0.00(+0.00%)
Feb 21, 2024 4.517 4.517 4.517 5.870 527 +0.13(+2.26%)
Feb 20, 2024 5.990 5.990 5.740 5.740 482 +0.25(+4.55%)
Feb 16, 2024 5.649 5.649 4.380 5.490 1,627 +0.99(+21.89%)
Feb 15, 2024 4.360 4.504 4.360 4.504 1,352 -1.00(-18.11%)
Feb 14, 2024 4.350 5.500 4.350 5.500 767 +0.59(+12.02%)
Feb 13, 2024 4.340 5.460 4.340 4.910 1,945 -0.19(-3.73%)
Feb 12, 2024 4.340 5.690 4.340 5.100 577 -0.63(-11.06%)
Feb 09, 2024 5.734 5.734 5.734 5.734 626 -0.09(-1.48%)
Feb 08, 2024 4.300 5.821 4.300 5.821 1,199 +1.27(+27.92%)
Feb 07, 2024 4.562 6.398 4.550 4.550 2,087 -1.84(-28.80%)
Feb 06, 2024 4.400 6.391 4.340 6.391 2,154 +2.12(+49.66%)
Feb 05, 2024 4.260 4.920 4.260 4.270 2,376 +0.05(+1.27%)
Feb 01, 2024 4.216 113 +0.07(+1.60%)
Jan 30, 2024 4.150 102 -0.37(-8.17%)
Jan 29, 2024 4.390 4.519 4.390 4.519 315 -0.04(-0.86%)
Jan 26, 2024 4.980 4.980 4.420 4.558 448 -0.07(-1.61%)
Jan 24, 2024 4.633 268 +0.26(+6.01%)
Jan 23, 2024 4.588 4.588 4.370 4.370 373 -0.19(-4.17%)
Jan 22, 2024 4.920 4.920 4.420 4.560 1,068 +0.19(+4.35%)
Jan 18, 2024 4.370 231 -1.68(-27.77%)
Jan 17, 2024 4.600 6.050 4.600 6.050 2,369 +1.40(+30.11%)
Jan 16, 2024 4.770 4.770 4.600 4.650 11,003 -1.55(-24.98%)
Jan 12, 2024 4.440 6.670 4.440 6.198 1,425 -0.30(-4.65%)
Jan 11, 2024 4.395 6.500 4.395 6.500 682 +0.18(+2.85%)
Jan 10, 2024 4.700 6.320 4.700 6.320 1,107 +1.74(+37.99%)
Jan 09, 2024 4.530 4.580 4.530 4.580 1,488 +0.12(+2.69%)
Jan 08, 2024 6.800 6.800 4.430 4.460 610 -1.88(-29.65%)
Jan 05, 2024 4.380 6.468 4.380 6.340 924 -0.45(-6.63%)
Jan 04, 2024 6.790 6.790 4.670 6.790 824 +0.14(+2.11%)
Jan 03, 2024 6.700 6.700 4.140 6.650 2,739 +1.71(+34.64%)
Jan 02, 2024 4.939 4.939 4.939 4.939 367 -0.10(-2.00%)
Dec 28, 2023 5.040 143 +0.29(+6.22%)
Dec 27, 2023 6.540 6.540 4.745 4.745 1,742 -1.35(-22.21%)
Dec 22, 2023 6.100 82 +1.79(+41.53%)
Dec 21, 2023 6.460 6.460 4.300 4.310 709 -0.31(-6.71%)
Dec 20, 2023 6.640 6.640 4.610 4.620 1,165 +0.27(+6.21%)
Dec 19, 2023 4.350 4.350 4.350 4.350 563 -1.55(-26.27%)
Dec 18, 2023 4.610 5.900 4.610 5.900 406 -0.60(-9.23%)
Dec 15, 2023 4.390 6.800 4.390 6.500 1,147 +0.09(+1.42%)
Dec 14, 2023 4.590 6.500 4.590 6.409 4,865 -0.14(-2.15%)
Dec 13, 2023 6.610 6.610 6.500 6.550 2,418 +0.05(+0.77%)
Dec 12, 2023 4.300 6.500 4.300 6.500 1,182 +0.00(+0.00%)
Dec 11, 2023 4.820 6.500 4.820 6.500 671 -0.30(-4.41%)
Dec 08, 2023 4.550 6.800 4.550 6.800 675 +0.30(+4.62%)
Dec 06, 2023 6.500 207 +0.52(+8.70%)
Dec 05, 2023 6.500 6.500 4.310 5.980 8,271 -0.30(-4.72%)
Dec 04, 2023 4.100 6.500 4.100 6.276 1,628 +0.18(+2.89%)
Dec 01, 2023 4.040 6.100 4.040 6.100 588 -0.20(-3.17%)
Nov 30, 2023 6.300 6.300 6.300 6.300 764 +1.46(+30.17%)
Nov 28, 2023 4.840 53 -1.96(-28.82%)
Nov 27, 2023 6.800 6.800 6.800 6.800 1,651 +0.16(+2.41%)
Nov 24, 2023 6.800 6.800 4.420 6.640 740 +0.34(+5.40%)
Nov 22, 2023 6.570 6.570 4.550 6.300 787 -0.09(-1.41%)
Nov 21, 2023 4.560 6.500 4.480 6.390 4,535 -0.06(-0.93%)
Nov 17, 2023 4.280 4.280 4.280 6.450 776 +0.37(+6.09%)
Nov 16, 2023 6.654 6.800 6.080 6.080 882 -0.62(-9.25%)
Nov 15, 2023 6.500 6.700 6.500 6.700 2,176 +0.00(+0.00%)
Nov 14, 2023 6.020 6.700 6.020 6.700 1,036 +0.33(+5.10%)
Nov 13, 2023 7.000 7.000 6.000 6.375 4,643 -0.41(-5.97%)
Nov 10, 2023 6.883 6.883 5.952 6.780 717 +0.46(+7.36%)
Nov 09, 2023 6.596 6.596 5.830 6.315 1,821 +0.10(+1.53%)
Nov 08, 2023 6.375 6.695 5.750 6.220 1,747 -0.28(-4.31%)
Nov 07, 2023 5.360 6.500 5.360 6.500 5,939 +0.50(+8.33%)
Nov 06, 2023 5.750 6.000 5.260 6.000 19,408 -0.20(-3.23%)
Nov 03, 2023 6.200 6.200 6.200 6.200 397 -0.20(-3.09%)
Nov 02, 2023 4.790 6.500 4.790 6.397 5,286 -0.60(-8.61%)
Nov 01, 2023 7.010 7.370 6.523 7.000 23,521 +0.30(+4.48%)
Oct 31, 2023 3.780 9.100 3.780 6.700 152,704 +3.15(+88.73%)
Oct 27, 2023 3.550 178 -0.07(-1.80%)
Oct 26, 2023 3.615 3.615 3.615 3.615 412 +0.07(+1.83%)
Oct 25, 2023 3.550 3.550 3.550 3.550 615 +0.03(+0.85%)
Oct 24, 2023 3.700 3.740 3.310 3.520 11,640 +0.01(+0.28%)
Oct 23, 2023 3.500 3.750 3.270 3.510 1,893 +0.25(+7.67%)
Oct 20, 2023 3.260 3.310 3.260 3.260 266 -0.06(-1.81%)
Oct 19, 2023 3.320 3.550 3.320 3.320 999 -0.38(-10.27%)
Oct 18, 2023 3.520 3.700 3.520 3.700 966 -0.06(-1.60%)
Oct 17, 2023 3.760 3.760 3.355 3.760 2,258 -0.02(-0.53%)
Oct 16, 2023 3.560 3.780 3.560 3.780 740 -0.04(-1.05%)
Oct 13, 2023 3.631 3.820 3.550 3.820 2,639 -0.14(-3.54%)
Oct 12, 2023 3.960 3.960 3.200 3.960 9,621 +0.22(+5.88%)
Oct 10, 2023 3.740 333 -0.14(-3.61%)
Oct 09, 2023 3.745 3.880 3.520 3.880 7,274 +0.36(+10.23%)
Oct 06, 2023 3.520 3.520 3.500 3.520 786 -0.06(-1.68%)
Oct 05, 2023 3.640 3.640 3.530 3.580 9,540 -0.14(-3.76%)
Oct 04, 2023 3.710 3.720 3.710 3.720 400 +0.00(+0.00%)
Oct 03, 2023 3.835 3.835 3.720 3.720 4,616 -0.35(-8.60%)
Sep 27, 2023 4.070 18 -0.12(-2.86%)
Sep 26, 2023 4.005 4.190 3.760 4.190 2,365 +0.56(+15.43%)
Sep 25, 2023 3.815 3.900 3.620 3.630 6,367 -0.43(-10.59%)
Sep 22, 2023 3.900 4.120 3.620 4.060 4,402 +0.26(+6.84%)
Sep 21, 2023 3.800 3.800 3.800 3.800 235 +0.08(+2.02%)
Sep 20, 2023 3.725 3.725 3.725 3.725 211 +0.06(+1.77%)
Sep 19, 2023 3.930 4.200 3.660 3.660 1,962 +0.01(+0.27%)
Sep 18, 2023 3.995 4.340 3.650 3.650 697 -0.02(-0.54%)
Sep 15, 2023 3.670 3.670 3.670 3.670 220 +0.15(+4.26%)
Sep 14, 2023 3.520 3.600 3.520 3.520 1,416 -0.27(-7.02%)
Sep 13, 2023 3.680 3.786 3.680 3.786 923 -0.03(-0.85%)
Sep 12, 2023 4.140 4.140 3.818 3.818 1,186 +0.12(+3.19%)
Sep 11, 2023 3.700 3.700 3.700 3.700 888 -1.03(-21.78%)
Sep 08, 2023 3.770 4.730 3.770 4.730 1,912 +0.78(+19.75%)
Sep 07, 2023 4.290 4.290 3.950 3.950 479 -0.97(-19.72%)
Sep 05, 2023 4.920 143 +0.84(+20.55%)
Sep 01, 2023 4.081 4.081 4.081 4.081 2,929 +0.00(+0.03%)
Aug 29, 2023 4.080 140 +0.01(+0.37%)
Aug 28, 2023 4.450 4.450 4.065 4.065 1,096 -0.01(-0.25%)
Aug 25, 2023 4.075 4.075 4.075 4.075 674 -0.38(-8.63%)
Aug 24, 2023 3.990 4.460 3.990 4.460 890 -0.24(-5.11%)
Aug 23, 2023 4.355 4.700 3.730 4.700 1,339 -0.65(-12.15%)
Aug 22, 2023 5.350 5.350 5.350 5.350 2,873 +0.79(+17.32%)
Aug 21, 2023 4.560 4.560 4.560 4.560 515 -0.89(-16.33%)
Aug 17, 2023 5.450 332 +0.98(+22.02%)
Aug 16, 2023 4.350 5.640 4.350 4.466 4,340 -1.23(-21.64%)
Aug 15, 2023 4.100 5.700 3.965 5.700 6,353 +1.77(+44.95%)
Aug 14, 2023 3.990 4.000 3.780 3.932 7,880 -0.06(-1.45%)
Aug 11, 2023 3.906 3.990 3.750 3.990 686 +0.01(+0.25%)
Aug 10, 2023 3.980 3.980 3.980 3.980 385 +0.14(+3.65%)
Aug 09, 2023 3.770 3.840 3.770 3.840 645 +0.07(+1.86%)
Aug 08, 2023 3.980 3.980 3.770 3.770 414 -0.04(-1.18%)
Aug 07, 2023 3.980 3.980 3.749 3.815 913 +0.02(+0.53%)
Aug 04, 2023 3.795 3.795 3.795 3.795 384 -0.02(-0.56%)
Aug 03, 2023 3.980 3.980 3.550 3.816 5,942 -0.02(-0.62%)
Aug 02, 2023 3.840 3.840 3.840 3.840 1,858 +0.04(+1.05%)
Aug 01, 2023 3.800 3.800 3.800 3.800 372 +0.00(+0.00%)
Jul 31, 2023 3.890 3.890 3.800 3.800 1,354 -0.12(-2.94%)
Jul 28, 2023 3.850 3.915 3.850 3.915 257 +0.00(+0.00%)
Jul 27, 2023 3.810 3.915 3.810 3.915 690 +0.00(+0.00%)
Jul 26, 2023 4.020 4.020 3.810 3.915 1,030 -0.10(-2.61%)
Jul 25, 2023 3.810 4.020 3.810 4.020 634 +0.21(+5.51%)
Jul 24, 2023 3.945 3.945 3.810 3.810 507 -0.13(-3.42%)
Jul 21, 2023 3.956 3.956 3.945 3.945 653 +0.00(+0.00%)
Jul 20, 2023 4.000 4.000 3.945 3.945 684 -0.05(-1.35%)
Jul 19, 2023 3.972 3.999 3.972 3.999 524 +0.00(+0.10%)
Jul 18, 2023 3.940 3.995 3.940 3.995 351 +0.06(+1.43%)
Jul 17, 2023 4.020 4.020 3.938 3.938 979 +0.11(+2.83%)
Jul 14, 2023 3.830 3.830 3.830 3.830 264 -0.17(-4.25%)
Jul 13, 2023 3.990 4.000 3.990 4.000 939 +0.23(+6.24%)
Jul 12, 2023 3.880 3.950 3.540 3.765 1,671 +0.06(+1.76%)
Jul 10, 2023 3.700 241 +0.06(+1.65%)
Jul 07, 2023 3.640 3.640 3.640 3.640 287 -0.02(-0.55%)
Jul 06, 2023 3.618 3.660 3.520 3.660 1,373 -0.05(-1.35%)
Jul 05, 2023 3.420 3.710 3.420 3.710 22,382 +0.03(+0.82%)
Jul 03, 2023 3.690 3.780 3.680 3.680 1,282 +0.00(+0.00%)
Jun 30, 2023 3.680 3.680 3.680 3.680 473 -0.12(-3.16%)
Jun 29, 2023 3.680 3.808 3.500 3.800 4,650 -0.22(-5.47%)
Jun 27, 2023 4.020 81 -0.06(-1.35%)
Jun 26, 2023 4.075 4.075 4.075 4.075 1,143 -0.21(-5.01%)
Jun 23, 2023 4.290 4.290 4.080 4.290 9,170 -0.01(-0.23%)
Jun 22, 2023 4.300 4.300 4.300 4.300 351 +0.30(+7.50%)
Jun 21, 2023 3.860 4.310 3.860 4.000 8,521 +0.14(+3.63%)
Jun 20, 2023 3.860 3.860 3.860 3.860 460 -0.39(-9.18%)
Jun 16, 2023 4.250 4.250 4.250 4.250 172 +0.20(+4.81%)
Jun 15, 2023 3.860 4.055 3.860 4.055 414 +0.25(+6.71%)
May 05, 2023 3.800 290 +0.00(+0.00%)
May 04, 2023 3.900 3.900 3.800 3.800 640 -0.15(-3.80%)
May 03, 2023 3.780 4.000 3.780 3.950 2,292 -0.02(-0.50%)
May 02, 2023 3.960 4.000 3.780 3.970 1,279 +0.10(+2.58%)
Apr 28, 2023 3.870 28 -0.09(-2.27%)
Apr 26, 2023 3.960 222 -0.02(-0.50%)
Apr 25, 2023 3.870 3.980 3.870 3.980 747 +0.18(+4.74%)
Apr 24, 2023 3.850 3.980 3.800 3.800 3,649 +0.00(+0.00%)
Apr 21, 2023 3.900 3.900 3.800 3.800 842 -0.20(-5.00%)
Apr 19, 2023 4.000 125 +0.00(+0.00%)
Apr 18, 2023 3.800 4.000 3.800 4.000 839 +0.00(+0.00%)
Apr 14, 2023 4.000 137 +0.00(+0.00%)
Apr 13, 2023 3.980 4.000 3.800 4.000 2,261 +0.10(+2.56%)
Apr 12, 2023 3.940 3.940 3.780 3.900 1,518 -0.04(-1.02%)
Apr 11, 2023 3.825 3.940 3.825 3.940 2,279 +0.24(+6.49%)
Apr 10, 2023 3.700 3.700 3.700 3.700 562 +0.01(+0.27%)
Apr 06, 2023 3.980 3.980 3.690 3.690 4,074 -0.12(-3.02%)
Apr 05, 2023 3.600 3.980 3.600 3.805 1,149 +0.01(+0.13%)
Apr 04, 2023 3.810 3.810 3.650 3.800 2,297 -0.04(-1.04%)
Apr 03, 2023 3.705 3.860 3.550 3.840 9,868 +0.10(+2.67%)
Mar 30, 2023 3.740 304 +0.23(+6.55%)
Mar 28, 2023 3.510 21 -0.11(-2.93%)
Mar 27, 2023 3.500 3.705 3.500 3.616 1,385 -0.05(-1.34%)
Mar 24, 2023 3.500 3.665 3.500 3.665 811 -0.00(-0.14%)
Mar 23, 2023 3.300 3.707 3.300 3.670 1,425 +0.15(+4.26%)
Mar 22, 2023 3.520 3.565 3.520 3.520 2,964 -0.34(-8.83%)
Mar 21, 2023 3.520 3.861 3.520 3.861 713 +0.34(+9.69%)
Mar 20, 2023 3.770 3.901 3.520 3.520 6,343 -0.01(-0.28%)
Mar 17, 2023 3.695 3.695 3.520 3.530 1,686 -0.08(-2.22%)
Mar 16, 2023 3.782 3.782 3.610 3.610 1,075 +0.07(+1.98%)
Mar 15, 2023 3.705 3.705 3.540 3.540 4,261 -0.17(-4.45%)
Mar 14, 2023 3.530 3.880 3.530 3.705 1,550 -0.02(-0.40%)
Mar 13, 2023 3.851 3.851 3.550 3.720 1,130 -0.23(-5.82%)
Mar 10, 2023 3.620 3.950 3.520 3.950 4,261 +0.23(+6.27%)
Mar 09, 2023 3.970 3.970 3.680 3.717 1,477 -0.17(-4.45%)
Mar 08, 2023 3.900 3.900 3.840 3.890 4,770 -0.06(-1.52%)
Mar 07, 2023 3.970 3.970 3.950 3.950 5,741 +0.05(+1.15%)
Mar 06, 2023 3.965 3.965 3.905 3.905 416 +0.01(+0.26%)
Mar 03, 2023 3.960 3.960 3.840 3.895 1,659 +0.05(+1.30%)
Mar 02, 2023 3.925 3.925 3.670 3.845 6,392 -0.10(-2.53%)
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.