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 )

4.940 +0.304 (+6.56%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 17, 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%)
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.