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 27, 2015 5.063 5.220 5.063 5.210 22,334 +0.04(+0.77%)
Feb 26, 2015 5.170 5.170 5.170 5.170 232 +0.19(+3.82%)
Feb 25, 2015 4.980 4.980 4.980 4.980 342 -0.09(-1.78%)
Feb 24, 2015 5.080 5.080 5.070 5.070 834 +0.06(+1.20%)
Feb 23, 2015 5.062 5.062 5.010 5.010 778 -0.16(-3.09%)
Feb 20, 2015 5.160 5.170 4.980 5.170 3,393 +0.17(+3.40%)
Feb 19, 2015 5.108 5.140 5.000 5.000 1,876 -0.11(-2.11%)
Feb 18, 2015 5.108 5.108 5.108 5.108 217 -0.03(-0.62%)
Feb 17, 2015 5.140 5.140 5.140 5.140 796 +0.13(+2.55%)
Feb 12, 2015 5.012 5.012 5.012 0 -0.14(-2.68%)
Feb 11, 2015 4.990 5.150 4.990 5.150 5,289 +0.16(+3.21%)
Feb 10, 2015 4.990 4.990 4.990 4.990 184 +0.02(+0.40%)
Feb 09, 2015 4.950 4.970 4.950 4.970 765 +0.04(+0.81%)
Feb 06, 2015 4.930 4.930 4.930 4.930 2,625 -0.07(-1.40%)
Feb 05, 2015 4.910 5.040 4.910 5.000 979 +0.04(+0.73%)
Feb 04, 2015 5.000 5.030 4.880 4.964 1,379,034 +0.11(+2.35%)
Feb 03, 2015 4.730 4.874 4.730 4.850 5,765 +0.15(+3.19%)
Feb 02, 2015 4.700 4.840 4.700 4.700 48,466 -0.05(-1.05%)
Jan 30, 2015 4.690 4.750 4.690 4.750 6,582 +0.05(+1.06%)
Jan 29, 2015 4.710 4.850 4.700 4.700 16,497 -0.04(-0.90%)
Jan 28, 2015 4.720 4.840 4.720 4.742 755 -0.16(-3.21%)
Jan 26, 2015 4.900 4.900 4.900 0 -0.10(-2.00%)
Jan 23, 2015 4.890 5.070 4.890 5.000 17,225 +0.08(+1.63%)
Jan 22, 2015 4.840 5.020 4.840 4.920 22,265 +0.08(+1.65%)
Jan 21, 2015 4.950 4.980 4.840 4.840 21,611 -0.14(-2.73%)
Jan 20, 2015 4.870 5.000 4.870 4.976 12,783 +0.18(+3.67%)
Jan 16, 2015 4.800 4.800 4.800 0 +0.06(+1.27%)
Jan 15, 2015 4.720 4.890 4.710 4.740 4,788 +0.02(+0.42%)
Jan 14, 2015 4.710 4.740 4.710 4.720 7,532 -0.13(-2.68%)
Jan 12, 2015 4.850 4.850 4.850 0 +0.11(+2.32%)
Jan 09, 2015 4.740 4.740 4.740 4.740 46,467 -0.06(-1.25%)
Jan 08, 2015 4.830 4.924 4.800 4.800 48,072 -0.08(-1.72%)
Jan 07, 2015 4.740 4.920 4.740 4.884 11,953 +0.03(+0.70%)
Jan 06, 2015 4.850 4.850 4.850 4.850 4,444 -0.10(-2.02%)
Jan 05, 2015 5.050 5.170 4.950 4.950 11,357 -0.14(-2.79%)
Jan 02, 2015 5.080 5.200 5.080 5.092 1,858 -0.06(-1.13%)
Dec 31, 2014 5.150 5.150 5.150 0 -0.01(-0.23%)
Dec 30, 2014 5.150 5.164 5.150 5.162 2,756 -0.01(-0.15%)
Dec 29, 2014 5.191 5.191 5.170 5.170 11,210 +0.00(+0.00%)
Dec 26, 2014 5.176 5.200 5.170 5.170 7,272 +0.10(+1.97%)
Dec 24, 2014 5.070 5.070 5.070 0 +0.02(+0.42%)
Dec 23, 2014 5.160 5.160 5.000 5.049 34,525 +0.12(+2.48%)
Dec 22, 2014 4.960 5.000 4.927 4.927 42,823 +0.01(+0.14%)
Dec 19, 2014 4.940 4.940 4.920 4.920 19,785 -0.06(-1.20%)
Dec 18, 2014 4.870 4.980 4.870 4.980 21,280 +0.27(+5.73%)
Dec 17, 2014 4.750 4.780 4.710 4.710 11,268 -0.04(-0.84%)
Dec 16, 2014 4.800 4.750 3,431 -0.03(-0.63%)
Dec 15, 2014 4.910 4.936 4.780 4.780 3,502 -0.16(-3.24%)
Dec 12, 2014 4.930 4.946 4.930 4.940 4,235 -0.05(-1.00%)
Dec 11, 2014 4.970 5.000 4.970 4.990 72,306 +0.06(+1.22%)
Dec 10, 2014 5.000 5.020 4.930 4.930 13,913 -0.16(-3.14%)
Dec 09, 2014 4.920 5.090 4.920 5.090 34,161 +0.14(+2.91%)
Dec 08, 2014 5.010 5.010 4.940 4.946 17,569 -0.08(-1.67%)
Dec 05, 2014 5.070 5.070 5.030 5.030 15,601 +0.00(+0.00%)
Dec 04, 2014 5.100 5.100 5.030 5.030 13,884 -0.08(-1.57%)
Dec 03, 2014 5.200 5.200 5.100 5.110 38,128 -0.24(-4.49%)
Dec 02, 2014 5.260 5.350 5.207 5.350 24,219 -0.05(-0.93%)
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.