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 31, 2022 6.090 6.090 4.950 5.610 2,733 +0.68(+13.79%)
Mar 30, 2022 4.930 5.400 4.930 4.930 1,071 -1.04(-17.42%)
Mar 29, 2022 5.510 5.970 4.950 5.970 6,179 -0.10(-1.65%)
Mar 28, 2022 6.200 6.370 6.070 6.070 5,240 +0.80(+15.18%)
Mar 25, 2022 4.820 5.565 4.760 5.270 33,382 -1.42(-21.23%)
Mar 24, 2022 6.690 6.690 6.690 6.690 210 -0.11(-1.62%)
Mar 23, 2022 6.780 6.800 6.750 6.800 1,454 -0.20(-2.86%)
Mar 22, 2022 7.000 7.000 7.000 7.000 865 -0.74(-9.56%)
Mar 18, 2022 7.740 59 -1.26(-14.00%)
Mar 15, 2022 7.790 7.790 7.790 9.000 222 +2.00(+28.66%)
Mar 14, 2022 6.560 6.995 6.100 6.995 1,383 +1.00(+16.58%)
Mar 11, 2022 5.750 6.000 5.750 6.000 4,800 +0.47(+8.50%)
Mar 09, 2022 5.530 0 +0.45(+8.86%)
Mar 08, 2022 5.070 5.080 5.070 5.080 795 -0.27(-5.05%)
Mar 07, 2022 4.230 5.350 4.230 5.350 1,365 +0.82(+18.10%)
Mar 04, 2022 4.530 4.530 4.530 4.530 421 -0.04(-0.88%)
Mar 02, 2022 4.570 99 -0.26(-5.48%)
Feb 28, 2022 4.835 291 +0.46(+10.64%)
Feb 25, 2022 4.400 5.130 4.370 4.370 2,664 -0.04(-0.91%)
Feb 24, 2022 5.150 5.150 4.410 4.410 1,435 -0.84(-16.00%)
Feb 23, 2022 5.250 5.250 5.250 5.250 295 +0.16(+3.14%)
Feb 22, 2022 5.090 5.090 5.090 5.090 452 +0.27(+5.54%)
Feb 18, 2022 4.823 0 -0.19(-3.78%)
Feb 17, 2022 4.720 5.013 4.350 5.013 5,628 +0.37(+7.97%)
Feb 16, 2022 5.150 5.350 4.510 4.643 3,974 -0.62(-11.74%)
Feb 15, 2022 5.260 5.260 5.132 5.260 1,346 +0.16(+3.09%)
Feb 14, 2022 5.114 5.114 4.500 5.103 6,200 -0.53(-9.37%)
Feb 11, 2022 5.740 5.740 4.450 5.630 1,850 -0.15(-2.60%)
Feb 10, 2022 5.730 6.250 4.250 5.780 11,227 +0.55(+10.52%)
Feb 09, 2022 4.450 5.500 4.200 5.230 21,901 +1.11(+26.79%)
Feb 08, 2022 4.125 4.125 4.125 4.125 315 +0.00(+0.12%)
Feb 07, 2022 4.240 4.250 4.120 4.120 3,848 -0.12(-2.83%)
Feb 04, 2022 4.150 4.240 4.150 4.240 26,824 +0.16(+3.79%)
Feb 02, 2022 4.140 4.150 4.085 4.085 4,904 -0.01(-0.37%)
Feb 01, 2022 4.105 4.105 4.100 4.100 793 -0.01(-0.12%)
Jan 31, 2022 4.100 4.140 4.100 4.105 196,797 +0.02(+0.37%)
Jan 28, 2022 4.090 4.090 4.090 4.090 2,236 -0.04(-0.97%)
Jan 27, 2022 4.080 4.130 4.080 4.130 535 +0.11(+2.74%)
Jan 26, 2022 4.080 4.130 4.020 4.020 6,411 -0.03(-0.74%)
Jan 25, 2022 4.040 4.050 3.920 4.050 7,080 +0.03(+0.75%)
Jan 24, 2022 4.104 4.112 4.020 4.020 18,218 -0.01(-0.25%)
Jan 21, 2022 4.030 4.030 4.030 4.030 693 -0.08(-1.98%)
Jan 20, 2022 4.095 4.112 4.095 4.112 1,307 +0.02(+0.53%)
Jan 19, 2022 4.085 4.090 4.085 4.090 1,079 +0.00(+0.00%)
Jan 18, 2022 4.090 4.090 4.090 4.090 247 -0.04(-0.97%)
Jan 14, 2022 4.130 0 +0.07(+1.72%)
Jan 12, 2022 4.060 76 +0.01(+0.37%)
Jan 11, 2022 4.045 4.045 4.045 4.045 292 +0.05(+1.25%)
Jan 10, 2022 3.995 3.995 3.995 3.995 1,039 -0.06(-1.60%)
Jan 07, 2022 4.070 4.070 3.995 4.060 2,258 +0.07(+1.75%)
Jan 06, 2022 3.980 3.990 3.980 3.990 405 -1.51(-27.45%)
Jan 04, 2022 4.000 4.000 3.985 5.500 475 +1.50(+37.57%)
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.