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 (%)
Mar 28, 2013 6.130 6.130 6.010 6.130 3,293 +0.04(+0.66%)
Mar 27, 2013 5.980 6.120 5.980 6.090 20,584 +0.10(+1.67%)
Mar 26, 2013 5.890 6.000 5.890 5.990 6,047 +0.09(+1.53%)
Mar 25, 2013 5.880 5.900 5.844 5.900 2,495 -0.03(-0.51%)
Mar 22, 2013 5.800 5.930 5.800 5.930 3,784 +0.05(+0.85%)
Mar 21, 2013 5.900 5.900 5.780 5.880 11,071 -0.02(-0.34%)
Mar 20, 2013 5.900 5.900 5.765 5.900 67,753 +0.23(+3.98%)
Mar 19, 2013 5.790 5.790 5.660 5.674 214,053 -0.13(-2.17%)
Mar 18, 2013 5.860 5.860 5.670 5.800 11,579 -0.09(-1.49%)
Mar 15, 2013 5.860 5.900 5.860 5.888 12,539 +0.04(+0.65%)
Mar 14, 2013 5.930 5.930 5.850 5.850 4,431 -0.06(-1.02%)
Mar 13, 2013 5.930 5.930 5.910 5.910 4,705 -0.02(-0.34%)
Mar 12, 2013 5.930 5.930 5.930 5.930 773 +0.01(+0.17%)
Mar 11, 2013 5.830 5.920 5.830 5.920 8,961 +0.01(+0.17%)
Mar 08, 2013 5.790 5.920 5.790 5.910 9,912 +0.12(+2.07%)
Mar 07, 2013 5.930 5.930 5.790 5.790 6,443 -0.08(-1.43%)
Mar 06, 2013 5.930 5.930 5.850 5.874 9,120 -0.05(-0.91%)
Mar 05, 2013 5.930 5.930 5.928 5.928 14,596 +0.01(+0.14%)
Mar 04, 2013 5.920 5.926 5.880 5.920 23,899 -0.01(-0.17%)
Mar 01, 2013 5.930 5.930 5.930 5.930 1,784 +0.04(+0.71%)
Feb 28, 2013 5.920 5.920 5.888 5.888 3,462 +0.05(+0.82%)
Feb 27, 2013 5.920 5.920 5.840 5.840 1,719 -0.05(-0.78%)
Feb 26, 2013 5.980 5.980 5.886 5.886 5,664 -0.01(-0.24%)
Feb 22, 2013 5.870 5.900 5.870 5.900 3,398 +0.09(+1.55%)
Feb 21, 2013 5.810 5.810 5.800 5.810 22,517 +0.12(+2.11%)
Feb 20, 2013 5.810 5.810 5.690 5.690 4,522 -0.09(-1.56%)
Feb 19, 2013 5.630 5.780 5.630 5.780 4,488 -0.08(-1.37%)
Feb 15, 2013 5.860 5.860 5.860 5.860 2,098 -0.01(-0.17%)
Feb 14, 2013 5.850 5.870 5.850 5.870 8,991 +0.02(+0.34%)
Feb 13, 2013 5.850 5.850 5.740 5.850 1,450 +0.00(+0.00%)
Feb 12, 2013 5.860 5.860 5.720 5.850 630 -0.01(-0.17%)
Feb 11, 2013 5.710 5.900 5.710 5.860 3,400 +0.15(+2.63%)
Feb 08, 2013 5.850 5.850 5.710 5.710 5,109 -0.06(-1.04%)
Feb 07, 2013 5.850 5.850 5.770 5.770 1,235 +0.00(+0.00%)
Feb 06, 2013 5.830 5.840 5.770 5.770 3,589 -0.04(-0.65%)
Feb 04, 2013 5.830 5.830 5.760 5.808 33,415 -0.00(-0.03%)
Feb 01, 2013 5.800 5.810 5.760 5.810 3,872 +0.01(+0.21%)
Jan 31, 2013 5.790 5.798 5.750 5.798 9,390 -0.02(-0.38%)
Jan 30, 2013 5.830 5.830 5.820 5.820 3,395 -0.03(-0.51%)
Jan 29, 2013 5.850 5.850 5.820 5.850 1,114 -0.01(-0.17%)
Jan 28, 2013 5.870 5.870 5.812 5.860 2,927 -0.08(-1.35%)
Jan 25, 2013 5.920 5.940 5.900 5.940 7,278 +0.01(+0.17%)
Jan 24, 2013 5.930 5.930 5.900 5.930 48,639 +0.00(+0.00%)
Jan 23, 2013 5.910 5.930 5.900 5.930 6,549 +0.00(+0.00%)
Jan 22, 2013 6.050 6.050 5.910 5.930 11,092 -0.12(-1.98%)
Jan 18, 2013 5.930 6.060 5.930 6.050 5,081 +0.00(+0.00%)
Jan 17, 2013 6.080 6.080 6.050 6.050 6,449 -0.02(-0.33%)
Jan 16, 2013 5.980 6.080 5.980 6.070 12,880 +0.00(+0.00%)
Jan 15, 2013 6.050 6.070 6.048 6.070 5,406 +0.01(+0.17%)
Jan 14, 2013 6.060 6.060 6.040 6.060 16,327 +0.00(+0.00%)
Jan 12, 2013 6.060 6.060 6.040 6.060 6,530 +0.00(+0.00%)
Jan 11, 2013 6.060 6.060 6.040 6.060 6,530 +0.02(+0.33%)
Jan 10, 2013 6.040 6.040 6.030 6.040 18,666 +0.01(+0.17%)
Jan 09, 2013 6.030 6.030 6.027 6.030 18,543 +0.01(+0.17%)
Jan 08, 2013 6.020 6.030 6.020 6.020 700 +0.10(+1.69%)
Jan 07, 2013 6.040 6.040 5.920 5.920 3,534 -0.10(-1.60%)
Jan 04, 2013 6.020 6.020 6.000 6.016 17,809 -0.00(-0.07%)
Jan 03, 2013 6.020 6.020 6.020 6.020 1,878 +0.00(+0.00%)
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.