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 (%)
Apr 30, 2013 6.280 6.360 6.230 6.230 6,597 -0.13(-2.04%)
Apr 29, 2013 6.360 6.360 6.360 6.360 742 +0.00(+0.00%)
Apr 26, 2013 6.260 6.360 6.350 6.360 1,886 +0.01(+0.16%)
Apr 25, 2013 6.100 6.350 6.100 6.350 1,833 +0.00(+0.00%)
Apr 24, 2013 6.400 6.400 6.350 6.350 583 -0.05(-0.78%)
Apr 23, 2013 6.440 6.450 6.400 6.400 788 -0.05(-0.78%)
Apr 19, 2013 6.450 6.450 6.450 6.450 0 +0.04(+0.62%)
Apr 18, 2013 6.350 6.410 6.300 6.410 9,090 +0.15(+2.33%)
Apr 17, 2013 6.350 6.350 6.262 6.264 51,201 -0.08(-1.26%)
Apr 16, 2013 6.480 6.480 6.260 6.344 1,722 +0.02(+0.38%)
Apr 15, 2013 6.210 6.410 6.210 6.320 2,715 +0.11(+1.77%)
Apr 12, 2013 6.410 6.410 6.210 6.210 7,509 -0.19(-2.97%)
Apr 11, 2013 6.350 6.400 6.270 6.400 7,577 +0.02(+0.31%)
Apr 10, 2013 6.370 6.400 6.300 6.380 3,394 +0.01(+0.09%)
Apr 09, 2013 6.400 6.400 6.360 6.374 3,414 +0.00(+0.06%)
Apr 08, 2013 6.250 6.370 6.250 6.370 14,607 +0.12(+1.92%)
Apr 05, 2013 6.170 6.270 6.170 6.250 3,409 +0.16(+2.63%)
Apr 04, 2013 6.100 6.100 6.090 6.090 1,944 +0.02(+0.33%)
Apr 03, 2013 6.050 6.070 6.050 6.070 2,700 +0.07(+1.17%)
Apr 02, 2013 6.008 6.008 6.000 6.000 1,377 -0.11(-1.80%)
Apr 01, 2013 6.100 6.110 6.100 6.110 1,577 -0.02(-0.33%)
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%)
Jan 02, 2013 6.030 6.030 6.020 6.020 2,527 -0.09(-1.47%)
Dec 31, 2012 6.010 6.110 6.010 6.110 16,199 +0.21(+3.59%)
Dec 28, 2012 5.970 6.010 5.898 5.898 9,568 -0.05(-0.87%)
Dec 27, 2012 6.010 6.010 5.950 5.950 2,100 -0.02(-0.34%)
Dec 26, 2012 6.040 6.050 5.900 5.970 4,756 -0.03(-0.50%)
Dec 24, 2012 6.000 6.000 6.000 6.000 8,420 +0.01(+0.17%)
Dec 21, 2012 5.990 5.990 5.990 5.990 518 +0.07(+1.18%)
Dec 20, 2012 5.980 5.980 5.920 5.920 1,269 -0.06(-1.00%)
Dec 19, 2012 5.960 5.990 5.900 5.980 4,082 -0.02(-0.37%)
Dec 18, 2012 5.990 6.010 5.990 6.002 14,310 +0.04(+0.70%)
Dec 17, 2012 5.980 5.980 5.930 5.960 694 -0.02(-0.33%)
Dec 14, 2012 5.990 5.990 5.870 5.980 27,165 -0.01(-0.17%)
Dec 13, 2012 6.010 6.010 5.980 5.990 62,237 +0.00(+0.00%)
Dec 12, 2012 5.970 5.990 5.960 5.990 2,094 -0.01(-0.20%)
Dec 11, 2012 5.928 6.010 5.910 6.002 40,800 +0.01(+0.20%)
Dec 10, 2012 5.940 5.990 5.940 5.990 2,444 +0.04(+0.67%)
Dec 07, 2012 5.950 5.950 5.950 5.950 131 +0.00(+0.00%)
Dec 06, 2012 5.910 5.970 5.910 5.950 6,000 +0.04(+0.68%)
Dec 05, 2012 5.928 5.966 5.910 5.910 6,486 +0.00(+0.00%)
Dec 04, 2012 5.920 5.920 5.910 5.910 1,125 -0.12(-1.99%)
Nov 30, 2012 6.000 6.040 6.000 6.030 54,258 +0.03(+0.50%)
Nov 29, 2012 6.020 6.020 6.000 6.000 1,164 +0.00(+0.00%)
Nov 28, 2012 5.940 6.000 5.940 6.000 2,652 +0.04(+0.67%)
Nov 27, 2012 5.980 5.980 5.960 5.960 2,856 +0.05(+0.85%)
Nov 26, 2012 5.970 5.970 5.910 5.910 988 -0.06(-1.07%)
Nov 24, 2012 5.974 5.974 5.974 5.974 500 +0.00(+0.00%)
Nov 23, 2012 5.974 5.974 5.974 5.974 500 +0.02(+0.40%)
Nov 21, 2012 5.990 5.990 5.950 5.950 4,900 -0.05(-0.83%)
Nov 20, 2012 5.970 6.000 5.950 6.000 34,333 +0.01(+0.17%)
Nov 19, 2012 5.990 5.990 5.990 5.990 613 +0.03(+0.50%)
Nov 16, 2012 5.940 6.000 5.940 5.960 11,964 +0.04(+0.68%)
Nov 15, 2012 5.920 5.920 5.920 5.920 10,760 +0.02(+0.34%)
Nov 14, 2012 6.050 6.050 5.900 5.900 5,440 -0.19(-3.12%)
Nov 13, 2012 5.980 6.090 5.980 6.090 6,994 +0.09(+1.50%)
Nov 12, 2012 6.000 6.000 5.800 6.000 2,485 -0.01(-0.17%)
Nov 09, 2012 5.760 6.010 5.760 6.010 4,448 +0.13(+2.21%)
Nov 08, 2012 5.880 5.880 5.880 5.880 1,635 -0.04(-0.68%)
Nov 07, 2012 5.890 5.920 5.880 5.920 5,686 -0.07(-1.17%)
Nov 06, 2012 5.890 6.000 5.890 5.990 15,433 -0.01(-0.17%)
Nov 05, 2012 6.000 6.000 5.760 6.000 2,505 -0.08(-1.32%)
Nov 02, 2012 6.080 6.080 5.950 6.080 4,197 +0.00(+0.00%)
Nov 01, 2012 6.100 6.100 6.010 6.080 7,285 -0.17(-2.72%)
Oct 31, 2012 6.250 6.270 6.000 6.250 39,820 +0.10(+1.63%)
Oct 26, 2012 6.150 6.150 6.150 0 -0.10(-1.60%)
Oct 25, 2012 6.190 6.250 6.090 6.250 76,344 +0.25(+4.17%)
Oct 24, 2012 6.000 6.000 6.000 6.000 3,982 -0.14(-2.28%)
Oct 23, 2012 6.050 6.190 6.050 6.140 1,833 +0.00(+0.00%)
Oct 19, 2012 6.060 6.140 5.970 6.140 6,523 +0.01(+0.16%)
Oct 18, 2012 6.000 6.190 6.000 6.130 5,676 -0.06(-0.97%)
Oct 17, 2012 6.090 6.190 6.090 6.190 4,360 +0.14(+2.31%)
Oct 16, 2012 6.090 6.090 6.050 6.050 4,122 -0.04(-0.66%)
Oct 12, 2012 6.090 6.090 6.090 0 +0.33(+5.73%)
Oct 09, 2012 5.760 5.760 5.760 0 -0.33(-5.42%)
Oct 08, 2012 6.090 6.090 6.090 6.090 491 +0.00(+0.00%)
Oct 06, 2012 6.090 6.090 6.090 6.090 2,700 +0.00(+0.00%)
Oct 05, 2012 6.090 6.090 6.090 6.090 2,700 +0.00(+0.00%)
Oct 04, 2012 6.040 6.090 6.020 6.090 1,038 +0.05(+0.83%)
Oct 03, 2012 6.090 6.090 6.040 6.040 3,417 +0.00(+0.00%)
Oct 02, 2012 6.090 6.090 6.040 6.040 350 -0.05(-0.82%)
Oct 01, 2012 6.090 6.090 6.000 6.090 3,230 +0.19(+3.22%)
Sep 28, 2012 6.120 6.280 5.900 5.900 7,767 -0.18(-2.96%)
Sep 27, 2012 6.360 6.360 6.080 6.080 12,379 -0.28(-4.40%)
Sep 26, 2012 6.360 6.360 6.360 6.360 1,000 -0.06(-0.93%)
Sep 25, 2012 6.420 6.420 6.420 6.420 698 +0.32(+5.25%)
Sep 24, 2012 6.000 6.420 6.000 6.100 6,997 -0.27(-4.24%)
Sep 21, 2012 6.180 6.420 6.180 6.370 3,874 -0.03(-0.47%)
Sep 20, 2012 6.400 6.400 6.400 6.400 5,056 +0.30(+4.92%)
Sep 19, 2012 6.100 6.100 6.100 6.100 24,464 -0.20(-3.17%)
Sep 17, 2012 6.300 6.300 6.300 0 +0.66(+11.70%)
Sep 14, 2012 6.300 6.300 5.640 5.640 457 -0.46(-7.54%)
Sep 13, 2012 6.100 6.100 6.100 6.100 1,930 +0.09(+1.50%)
Sep 12, 2012 5.800 6.010 5.800 6.010 1,328 +0.27(+4.70%)
Sep 11, 2012 5.740 5.740 5.740 5.740 1,280 +0.00(+0.00%)
Sep 10, 2012 5.740 5.740 5.740 5.740 695 -0.56(-8.89%)
Sep 07, 2012 6.300 6.300 6.000 6.300 2,010 +0.40(+6.78%)
Sep 06, 2012 5.900 5.900 5.900 5.900 500 -0.55(-8.53%)
Sep 05, 2012 6.450 6.450 6.450 6.450 251 +0.15(+2.38%)
Sep 04, 2012 6.300 6.300 6.300 6.300 2,348 +0.05(+0.80%)
Aug 31, 2012 6.390 6.400 6.250 6.250 4,319 +0.13(+2.12%)
Aug 30, 2012 6.400 6.400 6.120 6.120 406 +0.17(+2.86%)
Aug 29, 2012 6.340 6.340 5.582 5.950 12,587 -0.10(-1.65%)
Aug 27, 2012 6.340 6.340 6.050 6.050 454 -0.29(-4.57%)
Aug 24, 2012 6.340 6.340 6.340 6.340 1,451 +0.00(+0.00%)
Aug 23, 2012 6.340 6.340 6.340 6.340 654 +0.06(+0.96%)
Aug 20, 2012 6.280 6.280 6.280 33,300 +0.01(+0.16%)
Aug 16, 2012 6.270 6.270 6.270 0 -0.03(-0.48%)
Aug 13, 2012 6.300 6.300 6.300 0 +0.30(+5.00%)
Aug 08, 2012 6.000 6.000 6.000 6.000 0 -0.27(-4.31%)
Aug 07, 2012 6.270 6.270 6.270 6.270 373 -0.73(-10.43%)
Aug 06, 2012 7.000 7.000 7.000 7.000 190 -1.00(-12.50%)
Aug 03, 2012 10.00 10.00 8.000 8.000 524 +2.16(+36.99%)
Jul 31, 2012 5.840 5.840 5.840 0 -0.08(-1.35%)
Jul 27, 2012 5.920 5.920 5.920 0 +0.13(+2.25%)
Jul 26, 2012 5.790 5.790 5.790 5.790 700 +0.28(+5.08%)
Jul 25, 2012 5.510 5.510 5.510 5.510 93,900 -0.19(-3.33%)
Jul 24, 2012 5.800 5.800 5.700 5.700 5,594 +0.15(+2.70%)
Jul 23, 2012 5.800 5.800 5.550 5.550 326 -0.19(-3.31%)
Jul 20, 2012 5.740 5.740 5.740 5.740 465 +0.00(+0.00%)
Jul 19, 2012 5.520 5.740 5.520 5.740 2,083 +0.47(+8.92%)
Jul 18, 2012 5.270 5.270 5.270 5.270 154 -0.63(-10.68%)
Jul 17, 2012 6.090 6.090 5.560 5.900 3,566 +0.34(+6.12%)
Jul 16, 2012 5.800 5.800 5.560 5.560 487 -0.34(-5.76%)
Jul 14, 2012 5.850 5.900 5.650 5.900 4,446 +0.00(+0.00%)
Jul 13, 2012 5.850 5.900 5.650 5.900 4,446 +0.00(+0.00%)
Jul 12, 2012 5.900 5.900 5.900 5.900 7,912 +0.10(+1.72%)
Jul 11, 2012 5.900 5.900 5.670 5.800 3,700 +0.13(+2.29%)
Jul 09, 2012 5.670 5.670 5.670 0 -0.42(-6.90%)
Jul 03, 2012 6.090 6.090 6.090 0 +0.01(+0.16%)
Jul 02, 2012 6.080 6.080 6.080 6.080 15,865 -0.03(-0.49%)
Jun 29, 2012 5.900 6.110 5.250 6.110 4,240 +0.09(+1.50%)
Jun 28, 2012 5.750 6.020 5.050 6.020 3,091 +0.17(+2.91%)
Jun 27, 2012 5.750 5.850 5.750 5.850 1,996 +0.05(+0.86%)
Jun 26, 2012 5.850 6.000 5.020 5.800 7,570 -0.19(-3.17%)
Jun 25, 2012 5.990 5.990 5.990 5.990 729 -0.01(-0.17%)
Jun 18, 2012 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 15, 2012 6.050 6.050 5.750 6.000 2,145 -0.06(-0.99%)
Jun 14, 2012 6.060 6.060 6.060 6.060 950 -0.19(-3.04%)
Jun 12, 2012 6.250 6.250 6.250 0 +0.50(+8.70%)
Jun 11, 2012 5.650 5.750 5.650 5.750 964 +0.74(+14.77%)
Jun 07, 2012 5.010 5.010 5.010 5.010 0 +0.01(+0.20%)
Jun 06, 2012 5.000 5.000 5.000 5.000 766 -0.25(-4.76%)
Jun 04, 2012 5.250 5.250 5.250 0 -0.18(-3.31%)
May 29, 2012 5.430 5.430 5.430 5.430 0 +0.43(+8.60%)
May 23, 2012 5.000 5.000 5.000 0 -0.25(-4.76%)
May 17, 2012 5.250 5.250 5.250 287,100 +0.00(+0.00%)
May 16, 2012 5.700 5.700 5.250 5.250 19,530 -0.50(-8.70%)
May 15, 2012 5.750 5.750 5.750 5.750 10,028 +0.50(+9.52%)
May 14, 2012 5.250 5.250 5.250 5.250 8,000 -0.65(-11.02%)
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.