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 )

4.900 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 30, 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 (%)
Mar 31, 2010 3.500 3.500 3.500 3.500 167 -1.00(-22.22%)
Mar 29, 2010 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 26, 2010 3.500 4.500 3.500 4.500 851 +0.09(+2.04%)
Mar 24, 2010 4.410 4.410 4.410 4.410 0 -0.08(-1.78%)
Mar 23, 2010 4.490 4.490 4.490 4.490 1,602 +1.24(+38.15%)
Mar 22, 2010 3.250 3.250 3.250 3.250 503 -1.25(-27.78%)
Mar 19, 2010 4.500 4.500 4.500 4.500 338 +0.08(+1.81%)
Mar 16, 2010 4.420 4.420 4.420 4.420 604 +0.92(+26.29%)
Mar 15, 2010 3.500 3.500 3.500 3.500 323 -0.95(-21.35%)
Mar 12, 2010 3.500 4.450 3.500 4.450 963 -0.05(-1.11%)
Mar 11, 2010 3.250 4.750 3.250 4.500 33,345 +0.07(+1.58%)
Mar 10, 2010 4.430 4.430 4.430 4.430 567 +1.18(+36.31%)
Mar 09, 2010 3.250 3.250 3.250 3.250 1,062 -1.17(-26.47%)
Mar 08, 2010 4.520 4.520 4.420 4.420 333 +0.24(+5.74%)
Mar 04, 2010 4.180 4.180 4.180 4.180 0 +0.13(+3.21%)
Mar 03, 2010 4.050 4.050 4.050 4.050 418 -0.11(-2.64%)
Mar 02, 2010 4.060 4.160 4.060 4.160 393 +0.91(+28.00%)
Feb 26, 2010 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 25, 2010 3.250 3.250 3.250 3.250 2,902 -6.50(-66.67%)
Feb 24, 2010 9.750 9.750 9.750 9.750 120 +6.50(+200.00%)
Feb 22, 2010 3.250 3.250 3.250 0 -0.70(-17.72%)
Feb 19, 2010 3.950 3.950 3.950 3.950 104 -0.02(-0.50%)
Feb 18, 2010 3.970 3.970 3.970 3.970 400 +0.57(+16.76%)
Feb 17, 2010 3.250 3.400 3.400 3.400 1,041 -0.55(-13.92%)
Feb 16, 2010 3.950 3.950 3.950 3.950 275 +0.70(+21.54%)
Feb 11, 2010 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 10, 2010 3.250 4.000 3.250 3.250 2,202 +0.00(+0.00%)
Feb 09, 2010 3.250 3.250 3.250 3.250 316 -0.58(-15.14%)
Feb 08, 2010 3.930 3.930 3.830 3.830 323 +0.58(+17.85%)
Feb 05, 2010 3.250 3.250 3.250 3.250 332 -0.68(-17.30%)
Feb 04, 2010 3.000 3.930 3.000 3.930 709 -0.02(-0.51%)
Feb 03, 2010 3.500 3.950 3.500 3.950 3,386 +0.05(+1.28%)
Feb 02, 2010 3.250 3.900 3.250 3.900 10,123 +0.65(+20.00%)
Feb 01, 2010 3.250 4.000 3.250 3.250 2,107 +0.00(+0.00%)
Jan 29, 2010 3.250 3.250 3.250 3.250 172 -0.62(-16.02%)
Jan 28, 2010 3.250 3.870 3.250 3.870 859 -0.08(-2.03%)
Jan 27, 2010 4.100 4.100 3.950 3.950 5,747 +0.70(+21.54%)
Jan 26, 2010 3.250 3.860 3.250 3.250 3,162 -0.68(-17.30%)
Jan 25, 2010 3.930 3.930 3.930 3.930 1,140 -0.04(-1.01%)
Jan 22, 2010 3.250 3.970 3.250 3.970 288 -0.04(-1.00%)
Jan 20, 2010 4.010 4.010 4.010 4.010 0 -0.03(-0.74%)
Jan 19, 2010 4.040 4.040 4.040 4.040 516 -0.01(-0.25%)
Jan 15, 2010 4.050 4.050 4.050 0 +0.80(+24.62%)
Jan 14, 2010 3.250 3.250 3.250 3.250 1,606 -0.74(-18.55%)
Jan 12, 2010 3.990 3.990 3.990 3.990 0 -0.06(-1.48%)
Jan 11, 2010 3.250 4.050 3.250 4.050 765 +0.05(+1.25%)
Jan 08, 2010 3.250 4.000 3.250 4.000 1,531 -0.25(-5.88%)
Jan 06, 2010 4.250 4.250 4.250 0 +1.00(+30.77%)
Jan 05, 2010 3.250 3.250 3.250 3.250 150 -0.80(-19.75%)
Jan 04, 2010 3.950 4.050 3.950 4.050 1,278 +0.13(+3.32%)
Dec 31, 2009 3.920 3.920 3.920 0 +0.01(+0.26%)
Dec 30, 2009 3.910 3.910 3.910 3.910 380 -0.03(-0.76%)
Dec 29, 2009 3.250 3.940 3.250 3.940 2,766 +0.69(+21.23%)
Dec 28, 2009 3.250 3.250 3.250 3.250 871 +0.00(+0.00%)
Dec 23, 2009 3.250 3.250 3.250 3.250 0 -0.70(-17.72%)
Dec 22, 2009 3.950 3.950 3.950 3.950 280 +0.09(+2.33%)
Dec 18, 2009 3.860 3.860 3.860 3.860 0 +0.56(+16.97%)
Dec 17, 2009 3.250 3.860 3.250 3.300 1,102 +0.05(+1.54%)
Dec 16, 2009 3.250 3.250 3.250 3.250 559 +0.00(+0.00%)
Dec 14, 2009 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 11, 2009 3.250 3.250 3.250 3.250 3,845 -0.63(-16.24%)
Dec 10, 2009 3.250 3.880 3.250 3.880 858 +0.06(+1.57%)
Dec 09, 2009 3.820 3.820 3.820 3.820 789 +0.57(+17.54%)
Dec 08, 2009 3.250 3.250 3.250 3.250 189 +0.00(+0.00%)
Dec 07, 2009 3.250 3.250 3.250 3.250 1,107 -0.71(-17.93%)
Dec 04, 2009 3.960 3.960 3.960 3.960 584 -0.04(-1.00%)
Dec 03, 2009 4.250 4.250 4.000 4.000 790 +0.00(+0.00%)
Nov 30, 2009 4.000 4.000 4.000 0 +0.75(+23.08%)
Nov 25, 2009 3.250 3.250 3.250 0 +0.25(+8.33%)
Nov 24, 2009 3.000 3.000 3.000 3.000 352 -1.14(-27.54%)
Nov 23, 2009 4.040 4.140 4.040 4.140 1,178 +0.14(+3.50%)
Nov 19, 2009 4.000 4.000 4.000 4.000 0 -0.14(-3.38%)
Nov 18, 2009 3.000 4.140 3.000 4.140 2,627 +1.14(+38.00%)
Nov 17, 2009 3.000 3.000 3.000 3.000 101 +0.00(+0.00%)
Nov 16, 2009 3.000 3.000 3.000 3.000 184 -0.98(-24.62%)
Nov 13, 2009 3.980 3.980 3.980 3.980 389 +0.05(+1.27%)
Nov 12, 2009 3.930 3.930 3.930 3.930 866 +0.00(+0.00%)
Nov 10, 2009 3.930 3.930 3.930 3.930 0 -0.05(-1.26%)
Nov 09, 2009 3.000 3.980 3.000 3.980 839 +0.17(+4.46%)
Nov 03, 2009 3.810 3.810 3.810 3.810 0 +0.81(+27.00%)
Nov 02, 2009 3.000 3.770 3.000 3.000 1,380 +0.00(+0.00%)
Oct 30, 2009 3.930 3.930 3.000 3.000 451 -0.79(-20.84%)
Oct 29, 2009 3.790 3.790 3.790 3.790 242 -0.05(-1.30%)
Oct 28, 2009 3.840 3.840 3.840 3.840 875 -0.10(-2.54%)
Oct 27, 2009 4.040 4.040 3.940 3.940 356 -0.06(-1.50%)
Oct 23, 2009 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 22, 2009 3.000 4.000 3.000 4.000 489 -0.17(-4.08%)
Oct 20, 2009 4.170 4.170 4.170 4.170 0 +0.12(+2.96%)
Oct 15, 2009 4.050 4.050 4.050 0 +1.05(+35.00%)
Oct 14, 2009 3.000 3.000 3.000 3.000 734 +0.00(+0.00%)
Oct 13, 2009 3.000 3.000 3.000 3.000 265 -0.91(-23.27%)
Oct 12, 2009 3.910 3.910 3.910 3.910 305 +0.03(+0.77%)
Oct 09, 2009 3.000 3.880 3.000 3.880 1,400 +0.88(+29.33%)
Oct 07, 2009 3.000 3.000 3.000 3.000 0 -0.80(-21.05%)
Oct 06, 2009 3.000 3.800 3.000 3.800 649 +0.80(+26.67%)
Oct 02, 2009 3.000 3.000 3.000 3.000 0 -0.86(-22.28%)
Oct 01, 2009 3.760 3.860 3.760 3.860 824 +1.86(+93.00%)
Sep 28, 2009 2.000 2.000 2.000 2.000 0 -1.75(-46.67%)
Sep 25, 2009 3.750 3.750 3.750 3.750 208 +0.02(+0.54%)
Sep 24, 2009 3.000 3.730 3.000 3.730 821 -0.06(-1.58%)
Sep 23, 2009 3.790 3.790 3.790 3.790 310 +0.03(+0.80%)
Sep 21, 2009 3.760 3.760 3.760 0 -0.11(-2.84%)
Sep 18, 2009 3.770 3.870 3.770 3.870 525 +0.17(+4.59%)
Sep 16, 2009 3.700 3.700 3.700 0 +0.07(+1.93%)
Sep 15, 2009 2.000 3.630 2.000 3.630 889 +0.13(+3.71%)
Sep 14, 2009 3.500 3.500 3.500 3.500 120 -0.18(-4.89%)
Sep 11, 2009 3.680 3.680 3.680 3.680 445 +1.68(+84.00%)
Sep 08, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 04, 2009 2.000 2.000 2.000 2.000 2,536 -1.54(-43.50%)
Sep 03, 2009 3.540 3.540 3.540 3.540 274 -0.10(-2.75%)
Sep 02, 2009 2.000 3.640 2.000 3.640 653 +0.10(+2.82%)
Sep 01, 2009 2.000 3.540 2.000 3.540 168,344 -0.05(-1.39%)
Aug 31, 2009 3.590 3.590 3.590 3.590 390 -0.01(-0.28%)
Aug 28, 2009 3.600 3.600 3.600 3.600 253 +0.02(+0.56%)
Aug 27, 2009 2.250 3.580 2.250 3.580 466 +0.01(+0.28%)
Aug 26, 2009 3.570 3.570 3.570 3.570 641 +1.57(+78.50%)
Aug 21, 2009 2.000 2.000 2.000 2,675 -0.62(-23.66%)
Aug 19, 2009 2.620 2.620 2.620 0 +0.62(+31.00%)
Aug 14, 2009 2.000 3.620 2.000 2.000 2,146 -1.64(-45.05%)
Aug 13, 2009 3.640 3.640 3.640 3.640 1,127 +0.74(+25.52%)
Aug 12, 2009 2.900 2.900 2.900 2.900 394 -1.05(-26.58%)
Aug 11, 2009 3.800 4.000 3.720 3.950 1,800 -0.05(-1.25%)
Aug 10, 2009 2.000 4.000 2.000 4.000 438 +2.00(+100.00%)
Aug 07, 2009 2.000 3.780 2.000 2.000 1,636 -1.78(-47.09%)
Aug 06, 2009 3.780 3.780 3.780 3.780 247 +0.05(+1.34%)
Aug 05, 2009 3.730 3.730 3.730 3.730 652 -0.05(-1.32%)
Aug 04, 2009 2.000 3.930 2.000 3.780 1,002 +1.53(+68.00%)
Jul 30, 2009 2.250 2.250 2.250 0 -1.35(-37.50%)
Jul 29, 2009 3.600 3.600 3.600 3.600 3,104 +1.35(+60.00%)
Jul 28, 2009 2.250 2.250 2.250 2.250 513 +0.00(+0.00%)
Jul 24, 2009 2.250 3.600 2.250 2.250 1,046 +0.00(+0.00%)
Jul 23, 2009 3.000 3.630 2.250 2.250 3,131 -1.24(-35.53%)
Jul 22, 2009 2.250 3.490 2.250 3.490 1,196 -0.04(-1.13%)
Jul 21, 2009 3.530 3.530 2.250 3.530 2,772 +0.11(+3.22%)
Jul 20, 2009 3.420 3.420 3.420 3.420 342 +1.17(+52.00%)
Jul 17, 2009 2.250 2.250 2.250 2.250 244 +0.00(+0.00%)
Jul 14, 2009 2.250 2.250 2.250 0 -0.78(-25.74%)
Jul 13, 2009 3.030 3.030 3.030 3.030 478 -0.02(-0.66%)
Jul 10, 2009 2.250 3.050 2.250 3.050 740 +0.80(+35.56%)
Jul 09, 2009 2.250 2.250 2.250 2.250 695 -0.87(-27.88%)
Jul 08, 2009 2.250 3.120 2.250 3.120 898 +0.87(+38.67%)
Jul 07, 2009 2.250 3.080 2.250 2.250 3,066 -0.82(-26.71%)
Jul 06, 2009 2.250 3.070 2.250 3.070 1,025 -0.06(-1.92%)
Jul 02, 2009 3.130 3.130 3.130 3.130 350 -0.22(-6.57%)
Jul 01, 2009 2.250 3.350 2.250 3.350 877 +0.10(+3.08%)
Jun 30, 2009 2.250 3.250 2.250 3.250 593 +0.03(+0.93%)
Jun 29, 2009 2.250 3.220 2.250 3.220 601 +1.00(+45.05%)
Jun 26, 2009 2.250 3.180 2.220 2.220 5,551 -1.03(-31.69%)
Jun 25, 2009 3.250 3.250 3.250 3.250 9,305 +0.20(+6.56%)
Jun 23, 2009 3.050 3.050 3.050 3.050 0 +0.80(+35.56%)
Jun 22, 2009 2.250 2.250 2.250 2.250 995 -0.85(-27.42%)
Jun 18, 2009 3.100 3.100 3.100 3.100 1,065 -0.16(-4.91%)
Jun 17, 2009 3.260 3.260 3.260 3.260 342 +0.04(+1.24%)
Jun 16, 2009 2.250 3.220 2.250 3.220 715 +0.97(+43.11%)
Jun 15, 2009 2.500 3.350 2.250 2.250 634 -1.05(-31.82%)
Jun 12, 2009 2.750 3.300 2.750 3.300 275 +0.05(+1.54%)
Jun 11, 2009 2.250 3.250 2.250 3.250 1,582 +1.00(+44.44%)
Jun 10, 2009 2.250 2.250 2.250 2.250 1,178 -0.94(-29.47%)
Jun 08, 2009 3.190 3.190 3.190 0 +0.07(+2.24%)
Jun 05, 2009 3.200 3.200 2.250 3.120 765 +0.87(+38.67%)
Jun 04, 2009 2.250 3.090 2.250 2.250 1,575 -0.91(-28.80%)
Jun 03, 2009 3.250 3.280 3.160 3.160 1,333 +0.91(+40.44%)
Jun 02, 2009 2.250 2.250 2.250 2.250 672 +0.00(+0.00%)
Jun 01, 2009 2.250 2.250 2.250 2.250 871 +0.00(+0.00%)
May 29, 2009 2.250 2.790 2.250 2.250 15,164 +0.00(+0.00%)
May 28, 2009 2.250 2.250 2.250 2.250 350 -0.61(-21.33%)
May 27, 2009 2.250 2.860 2.250 2.860 1,088 -0.04(-1.38%)
May 26, 2009 2.250 2.900 2.250 2.900 457 +0.00(+0.00%)
May 22, 2009 2.900 2.900 2.900 2.900 346 +0.65(+28.89%)
May 21, 2009 2.250 2.250 2.250 2.250 1,624 -0.65(-22.41%)
May 20, 2009 2.250 2.900 2.250 2.900 536 +0.65(+28.89%)
May 19, 2009 2.250 2.250 2.250 2.250 135 -0.45(-16.67%)
May 18, 2009 2.250 2.700 2.250 2.700 2,248 -0.01(-0.37%)
May 15, 2009 2.250 2.710 2.250 2.710 18,460 -0.11(-3.90%)
May 14, 2009 2.250 2.820 2.250 2.820 1,548 +0.11(+4.06%)
May 13, 2009 2.250 2.710 2.250 2.710 1,377 -0.09(-3.21%)
May 12, 2009 2.250 2.800 2.250 2.800 2,962 +0.55(+24.44%)
May 11, 2009 2.250 2.730 2.250 2.250 2,250 +0.00(+0.00%)
May 08, 2009 2.250 2.250 2.250 2.250 475 +0.25(+12.50%)
May 07, 2009 2.000 2.000 2.000 2.000 58,495 -0.70(-25.93%)
May 06, 2009 2.000 3.000 2.000 2.700 995 +0.20(+8.00%)
May 05, 2009 2.500 2.500 2.500 2.500 923 +0.50(+25.00%)
May 04, 2009 2.000 2.000 2.000 2.000 209 +0.00(+0.00%)
May 01, 2009 2.000 2.370 2.000 2.000 1,047 -0.35(-14.89%)
Apr 30, 2009 2.000 2.350 2.000 2.350 693 +0.05(+2.17%)
Apr 29, 2009 2.000 2.300 2.000 2.300 2,013 +0.01(+0.44%)
Apr 28, 2009 2.000 2.290 2.000 2.290 2,093 -0.08(-3.38%)
Apr 27, 2009 2.000 2.480 2.000 2.370 14,722 +0.37(+18.50%)
Apr 24, 2009 2.000 2.000 2.000 2.000 125 +0.00(+0.00%)
Apr 23, 2009 2.000 2.000 2.000 2.000 1,037 +0.00(+0.00%)
Apr 22, 2009 2.000 2.000 2.000 2.000 340 +0.00(+0.00%)
Apr 20, 2009 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 17, 2009 2.000 2.000 2.000 2.000 638 +0.00(+0.00%)
Apr 16, 2009 2.000 2.000 2.000 2.000 626 +0.00(+0.00%)
Apr 15, 2009 2.000 2.000 2.000 2.000 925 +0.00(+0.00%)
Apr 14, 2009 2.000 2.000 2.000 2.000 1,360 +0.00(+0.00%)
Apr 13, 2009 2.000 2.000 2.000 2.000 701 +0.00(+0.00%)
Apr 09, 2009 2.000 2.000 2.000 2.000 192 +0.00(+0.00%)
Apr 08, 2009 2.000 2.000 2.000 2.000 156 +0.00(+0.00%)
Apr 06, 2009 2.000 2.000 2.000 0 -1.00(-33.33%)
Apr 03, 2009 2.000 3.000 2.000 3.000 337 +1.00(+50.00%)
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.