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 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%)
Mar 01, 2023 3.945 3.945 3.945 3.945 981 +0.00(+0.13%)
Feb 28, 2023 3.955 3.955 3.940 3.940 1,372 -0.14(-3.43%)
Feb 27, 2023 3.910 4.080 3.858 4.080 2,731 +0.17(+4.35%)
Feb 24, 2023 3.910 3.910 3.910 3.910 264 -0.05(-1.39%)
Feb 23, 2023 3.950 4.120 3.830 3.965 2,714 +0.21(+5.73%)
Feb 22, 2023 4.000 4.120 3.750 3.750 1,592 -0.18(-4.58%)
Feb 21, 2023 3.950 3.950 3.930 3.930 747 -0.02(-0.48%)
Feb 17, 2023 3.910 3.949 3.910 3.949 295 -0.03(-0.77%)
Feb 15, 2023 3.980 22 +0.00(+0.07%)
Feb 14, 2023 3.900 3.977 3.900 3.977 1,601 +0.08(+1.97%)
Feb 13, 2023 3.950 3.977 3.900 3.900 4,393 -0.11(-2.86%)
Feb 10, 2023 4.100 4.100 4.015 4.015 3,763 +0.09(+2.42%)
Feb 09, 2023 4.025 4.065 3.920 3.920 2,874 -0.18(-4.36%)
Feb 08, 2023 3.990 4.099 3.990 4.099 822 +0.10(+2.47%)
Feb 07, 2023 3.980 4.070 3.940 4.000 6,002 +0.09(+2.30%)
Feb 06, 2023 4.367 4.520 3.900 3.910 33,404 -0.63(-13.88%)
Feb 03, 2023 4.265 4.540 4.265 4.540 3,554 +0.00(+0.00%)
Feb 02, 2023 4.225 4.540 3.990 4.540 2,542 +0.50(+12.38%)
Feb 01, 2023 4.030 4.140 4.030 4.040 2,518 -0.10(-2.42%)
Jan 31, 2023 4.160 4.170 3.920 4.140 4,357 +0.19(+4.94%)
Jan 30, 2023 4.085 4.200 3.750 3.945 200,984 -0.06(-1.62%)
Jan 27, 2023 4.115 4.270 4.010 4.010 5,336 -0.10(-2.43%)
Jan 26, 2023 4.550 4.550 4.056 4.110 955 -0.06(-1.38%)
Jan 25, 2023 4.210 4.260 4.080 4.167 2,227 +0.23(+5.77%)
Jan 24, 2023 4.450 4.450 3.930 3.940 957 -0.02(-0.53%)
Jan 23, 2023 4.070 4.195 3.900 3.961 2,987 -0.04(-0.98%)
Jan 20, 2023 4.090 4.100 3.880 4.000 1,441 -0.10(-2.44%)
Jan 19, 2023 3.985 4.100 3.870 4.100 10,593 +0.11(+2.89%)
Jan 18, 2023 3.985 3.985 3.985 3.985 360 -0.10(-2.57%)
Jan 17, 2023 3.990 4.090 3.990 4.090 642 +0.22(+5.68%)
Jan 12, 2023 3.870 65 -0.03(-0.77%)
Jan 11, 2023 3.900 4.080 3.900 3.900 1,137 -0.17(-4.06%)
Jan 10, 2023 4.075 4.280 3.860 4.065 2,385 -0.02(-0.49%)
Jan 09, 2023 3.860 4.085 3.860 4.085 2,346 -0.23(-5.36%)
Jan 06, 2023 3.970 4.360 3.860 4.316 4,449 +0.26(+6.45%)
Jan 05, 2023 4.055 4.055 4.055 4.055 1,873 +0.19(+5.05%)
Jan 04, 2023 4.095 4.095 3.860 3.860 18,206 -0.01(-0.26%)
Dec 30, 2022 3.870 532 -0.01(-0.26%)
Dec 29, 2022 3.880 4.365 3.880 3.880 7,469 -0.02(-0.51%)
Dec 28, 2022 4.070 4.070 3.880 3.900 6,927 -0.65(-14.29%)
Dec 27, 2022 4.360 4.550 4.010 4.550 3,319 +0.20(+4.60%)
Dec 23, 2022 4.630 6.820 4.350 4.350 5,614 -0.68(-13.43%)
Dec 21, 2022 5.025 426 -0.68(-12.00%)
Dec 20, 2022 6.262 6.262 4.500 5.710 5,091 -1.28(-18.31%)
Dec 19, 2022 5.060 6.990 4.820 6.990 3,144 -0.22(-3.05%)
Dec 16, 2022 7.138 7.210 7.138 7.210 236 +0.00(+0.00%)
Dec 15, 2022 4.560 7.210 4.560 7.210 757 +0.21(+3.00%)
Dec 14, 2022 4.660 7.000 4.660 7.000 2,502 +2.43(+53.17%)
Dec 13, 2022 4.570 4.570 4.570 4.570 570 +0.09(+2.01%)
Dec 12, 2022 4.480 4.480 4.480 4.480 277 -0.10(-2.18%)
Dec 09, 2022 4.580 4.580 4.580 4.580 440 -0.82(-15.19%)
Dec 07, 2022 5.400 302 +0.05(+0.93%)
Dec 06, 2022 5.090 5.350 5.090 5.350 417 -2.56(-32.36%)
Dec 05, 2022 4.750 7.990 4.750 7.910 9,230 +3.26(+70.11%)
Dec 02, 2022 4.686 4.686 4.650 4.650 1,405 +0.28(+6.41%)
Dec 01, 2022 9.010 9.010 4.370 4.370 1,989 -7.88(-64.33%)
Nov 30, 2022 7.100 12.25 7.030 12.25 583 +5.34(+77.28%)
Nov 29, 2022 12.25 12.25 6.910 6.910 2,313 -0.13(-1.85%)
Nov 25, 2022 12.24 12.24 7.110 7.040 1,056 -1.61(-18.61%)
Nov 23, 2022 8.750 8.750 8.650 8.650 457 -0.25(-2.81%)
Nov 17, 2022 8.990 8.990 8.990 8.900 1,789 +1.64(+22.59%)
Nov 15, 2022 7.260 74 -0.38(-4.97%)
Nov 14, 2022 8.250 8.250 4.900 7.640 1,824 -0.67(-8.03%)
Nov 10, 2022 8.307 50 +2.01(+31.87%)
Nov 07, 2022 7.960 7.960 7.950 6.300 455 -1.56(-19.88%)
Nov 04, 2022 8.000 12.71 6.000 7.863 3,054 +1.86(+31.05%)
Nov 03, 2022 5.282 6.110 4.614 6.000 8,401 +0.52(+9.40%)
Nov 02, 2022 5.540 5.540 5.485 5.485 385 -0.05(-0.82%)
Nov 01, 2022 5.540 5.540 5.475 5.530 16,026 -0.02(-0.36%)
Oct 28, 2022 5.550 68 +0.51(+10.06%)
Oct 27, 2022 5.200 5.200 4.464 5.043 2,831 +0.46(+9.98%)
Oct 26, 2022 5.230 5.230 4.585 4.585 8,346 -0.42(-8.30%)
Oct 25, 2022 5.050 5.230 4.270 5.000 3,308 -0.04(-0.79%)
Oct 24, 2022 5.040 0 +1.01(+25.06%)
Oct 21, 2022 4.470 4.470 4.030 4.030 981 -0.44(-9.84%)
Oct 20, 2022 4.470 4.470 4.425 4.470 846 +0.00(+0.00%)
Oct 19, 2022 4.470 4.490 4.100 4.470 2,522 +0.33(+7.84%)
Oct 18, 2022 4.150 4.390 3.920 4.145 11,814 -0.24(-5.37%)
Oct 17, 2022 4.480 4.490 3.960 4.380 13,186 +0.16(+3.79%)
Oct 14, 2022 4.330 4.330 3.840 4.220 12,468 +0.55(+14.98%)
Oct 13, 2022 3.940 4.350 3.670 3.670 8,577 -0.22(-5.65%)
Oct 12, 2022 4.055 4.130 3.810 3.890 13,551 -0.45(-10.37%)
Oct 11, 2022 4.220 4.340 3.910 4.340 4,294 +0.42(+10.71%)
Oct 10, 2022 3.900 4.500 3.900 3.920 4,385 -0.53(-11.91%)
Oct 07, 2022 4.370 4.450 4.100 4.450 1,580 +0.08(+1.95%)
Oct 06, 2022 4.350 4.365 4.350 4.365 592 +0.29(+6.99%)
Oct 05, 2022 3.980 4.500 3.820 4.080 28,238 +0.41(+11.17%)
Oct 04, 2022 4.000 4.090 3.670 3.670 3,510 -0.05(-1.34%)
Oct 03, 2022 4.260 4.260 3.720 3.720 10,754 -0.10(-2.62%)
Sep 30, 2022 4.420 4.420 3.820 3.820 2,485 -0.44(-10.27%)
Sep 29, 2022 3.870 4.440 3.820 4.258 2,598 +0.16(+3.84%)
Sep 28, 2022 4.420 4.420 3.720 4.100 11,945 +0.34(+9.04%)
Sep 27, 2022 4.480 4.480 3.760 3.760 7,646 -0.04(-1.08%)
Sep 26, 2022 4.720 4.720 3.740 3.801 23,947 -0.03(-0.75%)
Sep 23, 2022 4.740 4.740 3.830 3.830 8,238 -1.03(-21.19%)
Sep 22, 2022 4.590 5.420 3.900 4.860 5,806 +0.22(+4.82%)
Sep 21, 2022 4.545 4.890 4.180 4.636 13,356 +0.36(+8.39%)
Sep 20, 2022 4.800 4.800 4.277 4.277 8,004 -0.50(-10.51%)
Sep 19, 2022 4.465 4.780 4.170 4.780 16,843 +0.05(+1.14%)
Sep 16, 2022 4.700 4.800 4.600 4.726 8,431 -0.06(-1.34%)
Sep 15, 2022 4.410 4.790 4.100 4.790 2,559 +0.51(+11.92%)
Sep 14, 2022 4.410 4.410 4.150 4.280 6,271 -0.01(-0.35%)
Sep 13, 2022 4.733 4.733 4.230 4.295 8,946 +0.02(+0.53%)
Sep 12, 2022 4.647 4.647 4.220 4.272 1,750 -0.23(-5.17%)
Sep 09, 2022 4.623 4.800 4.505 4.505 3,385 -0.15(-3.12%)
Sep 08, 2022 4.720 4.720 3.920 4.650 5,722 -0.08(-1.69%)
Sep 07, 2022 4.655 4.730 4.655 4.730 2,231 +0.55(+13.16%)
Sep 06, 2022 4.630 4.800 4.120 4.180 7,101 -0.37(-8.03%)
Sep 02, 2022 4.280 4.730 4.138 4.545 7,980 +0.25(+5.78%)
Sep 01, 2022 4.540 4.540 4.297 4.297 6,327 -0.04(-1.00%)
Aug 31, 2022 4.752 4.800 4.000 4.340 20,609 +0.32(+7.96%)
Aug 30, 2022 4.063 4.500 4.020 4.020 19,716 -0.37(-8.43%)
Aug 29, 2022 4.013 4.540 3.920 4.390 14,267 +0.49(+12.56%)
Aug 26, 2022 4.907 4.907 3.900 3.900 4,443 -1.18(-23.23%)
Aug 25, 2022 4.750 5.080 3.980 5.080 4,000 +0.33(+7.00%)
Aug 24, 2022 5.180 5.180 4.250 4.747 4,054 -0.44(-8.53%)
Aug 23, 2022 5.180 5.200 4.120 5.190 15,301 +0.19(+3.80%)
Aug 22, 2022 5.160 5.180 3.910 5.000 7,113 +0.53(+11.86%)
Aug 19, 2022 4.450 5.195 4.300 4.470 10,486 +0.22(+5.18%)
Aug 18, 2022 4.460 5.290 3.880 4.250 14,730 -0.50(-10.53%)
Aug 17, 2022 5.700 6.750 4.750 4.750 3,528 -0.20(-4.04%)
Aug 16, 2022 6.020 6.020 4.950 4.950 1,939 -2.75(-35.73%)
Aug 15, 2022 8.950 8.950 5.240 7.702 2,604 -1.29(-14.32%)
Aug 12, 2022 8.990 8.990 8.990 8.990 752 +0.04(+0.45%)
Aug 11, 2022 8.950 8.950 8.950 8.950 506 +1.30(+16.99%)
Aug 10, 2022 7.650 7.650 7.650 7.650 1,628 -0.85(-10.00%)
Aug 09, 2022 8.500 8.500 8.415 8.500 1,668 +0.05(+0.59%)
Aug 08, 2022 8.366 8.450 8.366 8.450 1,590 +0.48(+6.02%)
Aug 05, 2022 7.831 8.000 7.770 7.970 6,357 -0.35(-4.21%)
Aug 04, 2022 8.450 8.480 7.232 8.320 6,418 -0.16(-1.89%)
Aug 03, 2022 8.420 8.480 6.960 8.480 13,904 +1.61(+23.44%)
Aug 02, 2022 7.895 8.890 6.870 6.870 4,001 -2.02(-22.72%)
Aug 01, 2022 8.791 8.890 7.030 8.890 19,870 +0.54(+6.47%)
Jul 29, 2022 8.350 8.350 6.950 8.350 2,179 +1.57(+23.16%)
Jul 28, 2022 6.540 8.290 6.540 6.780 9,644 -0.79(-10.38%)
Jul 27, 2022 6.770 8.350 6.770 7.565 13,404 -0.88(-10.47%)
Jul 26, 2022 7.128 8.450 7.128 8.450 6,624 +0.00(+0.00%)
Jul 25, 2022 8.750 8.750 8.450 8.450 651 +2.13(+33.65%)
Jul 22, 2022 7.168 7.490 6.312 6.323 1,610 -0.53(-7.70%)
Jul 21, 2022 6.782 6.850 6.782 6.850 2,133 +0.60(+9.60%)
Jul 20, 2022 6.302 7.200 6.240 6.250 5,551 -0.93(-12.95%)
Jul 19, 2022 6.600 7.200 6.410 7.180 3,255 +0.63(+9.62%)
Jul 18, 2022 6.550 6.550 6.020 6.550 4,414 +0.00(+0.00%)
Jul 15, 2022 6.550 6.550 6.484 6.550 4,305 -1.19(-15.37%)
Jul 14, 2022 7.150 7.740 7.110 7.740 7,221 +1.74(+29.00%)
Jul 13, 2022 6.500 7.380 6.000 6.000 4,084 -0.02(-0.33%)
Jul 12, 2022 6.080 7.950 6.020 6.020 7,199 +0.79(+15.07%)
Jul 11, 2022 6.040 7.419 4.880 5.232 6,424 -0.80(-13.24%)
Jul 08, 2022 7.470 7.490 6.030 6.030 5,091 -0.03(-0.50%)
Jul 07, 2022 7.490 7.500 6.060 6.060 4,759 +0.36(+6.32%)
Jul 06, 2022 8.761 8.850 5.520 5.700 43,334 +0.06(+1.06%)
Jul 05, 2022 8.990 8.990 5.640 5.640 2,644 -1.87(-24.90%)
Jul 01, 2022 7.500 7.510 7.425 7.510 1,957 +0.02(+0.27%)
Jun 30, 2022 7.415 7.490 7.415 7.490 5,407 +0.24(+3.31%)
Jun 29, 2022 7.250 7.250 7.178 7.250 537 -0.24(-3.20%)
Jun 28, 2022 7.415 7.490 4.730 7.490 2,051 -0.01(-0.13%)
Jun 24, 2022 7.460 7.460 7.460 7.500 1,020 -0.21(-2.72%)
Jun 23, 2022 7.700 7.710 7.700 7.710 1,119 +0.85(+12.39%)
Jun 22, 2022 6.801 6.870 4.910 6.860 3,391 -0.09(-1.29%)
Jun 21, 2022 6.732 6.950 6.732 6.950 4,755 +0.00(+0.00%)
Jun 17, 2022 5.955 7.150 4.850 6.950 4,386 -0.20(-2.80%)
Jun 16, 2022 7.405 7.490 4.550 7.150 3,207 +2.61(+57.49%)
Jun 15, 2022 5.900 7.700 4.540 4.540 6,545 -1.36(-23.05%)
Jun 14, 2022 5.950 5.950 4.500 5.900 3,876 -0.08(-1.34%)
Jun 13, 2022 5.930 5.990 4.510 5.980 9,377 -0.01(-0.17%)
Jun 10, 2022 5.920 5.990 5.920 5.990 1,486 +0.03(+0.50%)
Jun 09, 2022 5.960 5.960 5.960 5.960 260 +1.07(+21.76%)
Jun 08, 2022 4.293 5.970 4.250 4.895 2,025 -0.01(-0.15%)
Jun 07, 2022 4.902 4.902 4.902 4.902 397 -0.99(-16.77%)
Jun 06, 2022 5.891 5.891 4.596 5.891 904 -0.04(-0.67%)
Jun 03, 2022 4.380 5.930 4.380 5.930 1,597 -0.05(-0.84%)
Jun 02, 2022 5.930 5.990 4.760 5.980 855 +0.20(+3.46%)
Jun 01, 2022 4.810 5.780 4.810 5.780 467 -0.20(-3.34%)
May 31, 2022 5.980 5.980 5.950 5.980 590 +0.00(+0.00%)
May 27, 2022 5.980 5.980 4.660 5.980 608 -0.21(-3.39%)
May 26, 2022 6.138 6.200 4.520 6.190 1,573 -0.28(-4.33%)
May 25, 2022 6.500 6.500 4.510 6.470 2,975 -0.36(-5.27%)
May 24, 2022 6.990 6.990 6.830 6.830 976 +2.32(+51.27%)
May 23, 2022 4.515 4.515 4.515 4.515 187 -0.54(-10.59%)
May 20, 2022 4.280 5.050 4.280 5.050 2,026 +0.25(+5.27%)
May 19, 2022 4.860 4.860 4.797 4.797 2,175 -0.25(-5.01%)
May 18, 2022 5.050 5.050 5.050 5.050 326 +0.33(+6.99%)
May 17, 2022 4.720 4.720 4.720 4.720 283 -0.33(-6.53%)
May 16, 2022 4.060 5.050 4.060 5.050 777 +0.37(+7.91%)
May 11, 2022 4.680 110 +0.10(+2.30%)
May 09, 2022 4.575 158 +0.36(+8.41%)
May 06, 2022 4.550 4.550 4.220 4.220 5,194 +0.07(+1.69%)
May 05, 2022 4.150 4.350 4.150 4.150 562 -0.43(-9.39%)
May 04, 2022 4.620 4.620 4.289 4.580 1,497 +0.37(+8.69%)
May 02, 2022 4.214 61 +0.21(+5.35%)
Apr 29, 2022 4.010 4.730 4.000 4.000 7,238 +0.00(+0.00%)
Apr 28, 2022 5.340 5.340 3.920 4.000 17,602 -0.17(-4.08%)
Apr 26, 2022 4.170 96 -0.84(-16.77%)
Apr 25, 2022 4.620 5.050 4.140 5.010 8,737 -0.06(-1.18%)
Apr 21, 2022 5.070 42 +0.43(+9.27%)
Apr 20, 2022 4.640 5.000 4.640 4.640 16,870 -0.65(-12.29%)
Apr 19, 2022 5.350 5.350 5.070 5.290 12,183 +0.09(+1.73%)
Apr 18, 2022 5.200 5.200 4.750 5.200 1,665 -0.00(-0.05%)
Apr 14, 2022 5.202 5.202 5.202 5.202 235 +0.01(+0.24%)
Apr 13, 2022 5.005 5.190 4.810 5.190 643 -0.11(-2.08%)
Apr 12, 2022 5.280 5.340 5.140 5.300 1,457 +0.02(+0.38%)
Apr 11, 2022 5.150 5.280 5.080 5.280 577 +0.00(+0.00%)
Apr 08, 2022 5.280 5.280 5.280 5.280 214 +0.00(+0.00%)
Apr 07, 2022 5.290 5.290 5.080 5.280 1,371 -0.02(-0.38%)
Apr 06, 2022 5.100 5.300 5.090 5.300 893 -0.01(-0.19%)
Apr 05, 2022 4.600 5.310 4.600 5.310 618 +0.73(+15.94%)
Apr 04, 2022 6.160 6.160 4.580 4.580 5,416 -0.81(-15.03%)
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.