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 UNCHANGED
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 (%)
May 31, 2016 4.070 4.160 4.050 4.160 6,200 -0.03(-0.72%)
May 27, 2016 4.190 4.190 4.190 0 +0.06(+1.35%)
May 25, 2016 4.134 4.134 4.134 10 -0.02(-0.39%)
May 24, 2016 4.150 4.150 4.110 4.150 8,576 -0.08(-1.89%)
May 23, 2016 4.214 4.230 4.214 4.230 379 +0.03(+0.62%)
May 20, 2016 4.204 4.230 4.204 4.204 910 +0.14(+3.55%)
May 19, 2016 4.230 4.230 4.060 4.060 2,388 -0.24(-5.58%)
May 18, 2016 4.190 4.330 4.190 4.300 875 -0.01(-0.23%)
May 17, 2016 4.270 4.310 4.270 4.310 540 +0.11(+2.62%)
May 16, 2016 4.120 4.200 4.080 4.200 1,054 +0.07(+1.69%)
May 13, 2016 4.258 4.258 4.130 4.130 2,151 -0.15(-3.50%)
May 12, 2016 4.460 4.460 4.280 4.280 1,104 -0.14(-3.25%)
May 11, 2016 4.432 4.460 4.424 4.424 908 +0.02(+0.45%)
May 10, 2016 4.404 4.404 4.404 4.404 199 -0.01(-0.14%)
May 09, 2016 4.230 4.410 4.230 4.410 720 +0.02(+0.46%)
May 06, 2016 4.390 4.430 4.390 4.390 1,299 +0.10(+2.33%)
May 05, 2016 4.180 4.290 4.180 4.290 966 -0.04(-0.97%)
May 04, 2016 4.324 4.332 4.324 4.332 693 -0.18(-3.95%)
May 03, 2016 4.510 4.510 4.510 4.510 131 -0.10(-2.25%)
May 02, 2016 4.614 4.614 4.614 4.614 187 +0.10(+2.26%)
Apr 29, 2016 4.512 4.512 4.512 4.512 242 -0.17(-3.59%)
Apr 28, 2016 4.676 4.710 4.676 4.680 879 +0.05(+1.04%)
Apr 27, 2016 4.632 4.632 4.632 4.632 579 -0.03(-0.60%)
Apr 26, 2016 4.530 4.660 4.490 4.660 745 +0.07(+1.53%)
Apr 25, 2016 4.630 4.630 4.590 4.590 4,325 -0.08(-1.71%)
Apr 22, 2016 4.580 4.670 4.580 4.670 1,210 +0.00(+0.04%)
Apr 21, 2016 4.690 4.690 4.668 4.668 268 -0.08(-1.77%)
Apr 20, 2016 4.752 4.752 4.752 4.752 234 +0.00(+0.04%)
Apr 19, 2016 4.754 4.770 4.750 4.750 1,829 -0.01(-0.21%)
Apr 18, 2016 4.580 4.760 4.580 4.760 5,614 +0.02(+0.51%)
Apr 15, 2016 4.753 4.753 4.736 4.736 315 -0.03(-0.71%)
Apr 14, 2016 4.740 4.770 4.740 4.770 59,368 -0.01(-0.10%)
Apr 13, 2016 4.760 4.775 4.670 4.775 1,819 -0.01(-0.31%)
Apr 12, 2016 4.580 4.790 4.580 4.790 888 +0.00(+0.00%)
Apr 11, 2016 4.750 4.790 4.750 4.790 633 +0.11(+2.35%)
Apr 08, 2016 4.640 4.680 4.640 4.680 648 -0.03(-0.64%)
Apr 07, 2016 4.710 4.710 4.696 4.710 3,201,480 -0.06(-1.26%)
Apr 06, 2016 4.510 4.780 4.510 4.770 2,469,320 +0.07(+1.49%)
Apr 05, 2016 4.530 4.700 4.470 4.700 1,878 -0.03(-0.72%)
Apr 04, 2016 4.770 4.770 4.603 4.734 631 +0.08(+1.81%)
Apr 01, 2016 4.538 4.650 4.538 4.650 1,434 +0.02(+0.43%)
Mar 31, 2016 4.618 4.630 4.540 4.630 6,924 +0.13(+2.89%)
Mar 30, 2016 4.565 4.604 4.500 4.500 3,003 -0.10(-2.17%)
Mar 29, 2016 4.560 4.600 4.560 4.600 2,174 +0.02(+0.44%)
Mar 28, 2016 4.540 4.580 4.380 4.580 14,807 +0.05(+1.10%)
Mar 24, 2016 4.530 4.530 4.530 0 -0.00(-0.04%)
Mar 23, 2016 4.532 4.532 4.532 4.532 186 -0.07(-1.48%)
Mar 22, 2016 4.420 4.600 4.420 4.600 829 -0.08(-1.71%)
Mar 21, 2016 4.640 4.680 4.320 4.680 920 +0.22(+4.98%)
Mar 18, 2016 4.458 4.458 4.458 4.458 460 +0.19(+4.40%)
Mar 17, 2016 4.330 4.452 4.270 4.270 739 -0.08(-1.84%)
Mar 16, 2016 4.326 4.350 4.326 4.350 808 +0.22(+5.33%)
Mar 15, 2016 4.145 4.310 4.090 4.130 1,883 -0.19(-4.31%)
Mar 14, 2016 4.316 4.316 4.316 4.316 184 -0.01(-0.23%)
Mar 11, 2016 4.326 4.326 4.326 4.326 166 +0.09(+2.08%)
Mar 10, 2016 4.254 4.306 4.238 4.238 1,325 -0.08(-1.81%)
Mar 08, 2016 4.316 4.316 4.316 98 -0.03(-0.78%)
Mar 07, 2016 4.328 4.350 4.328 4.350 1,017 +0.02(+0.42%)
Mar 04, 2016 4.332 4.312 4.332 718 +0.02(+0.46%)
Mar 03, 2016 4.312 4.312 4.312 4.312 140 +0.00(+0.05%)
Mar 02, 2016 4.274 4.310 4.274 4.310 624 +0.09(+2.13%)
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.