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 )

4.636 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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 (%)
Jun 30, 2015 4.940 4.940 4.940 4.940 4,723 +0.06(+1.23%)
Jun 29, 2015 4.854 4.880 4.854 4.880 17,149 +0.01(+0.21%)
Jun 26, 2015 4.970 4.970 4.790 4.870 29,262 -0.17(-3.37%)
Jun 25, 2015 5.040 5.040 5.000 5.040 79,084 +0.05(+1.00%)
Jun 24, 2015 5.000 5.040 4.990 4.990 4,390 -0.04(-0.80%)
Jun 23, 2015 5.030 5.030 5.000 5.030 764,973 +0.03(+0.60%)
Jun 22, 2015 5.000 5.030 5.000 5.000 29,142 +0.07(+1.46%)
Jun 19, 2015 4.928 4.928 4.928 4.928 103,120 -0.03(-0.65%)
Jun 18, 2015 5.040 5.040 4.960 4.960 1,370 +0.08(+1.68%)
Jun 17, 2015 4.790 4.878 4.790 4.878 1,521 +0.04(+0.83%)
Jun 16, 2015 4.790 4.838 4.770 4.838 4,035 +0.06(+1.30%)
Jun 15, 2015 4.760 4.776 4.760 4.776 11,915 +0.05(+0.97%)
Jun 12, 2015 4.850 4.850 4.730 4.730 21,623 -0.27(-5.40%)
Jun 11, 2015 4.780 5.000 4.780 5.000 9,136 +0.02(+0.44%)
Jun 10, 2015 5.010 5.010 4.810 4.978 8,421 +0.09(+1.80%)
Jun 09, 2015 4.810 4.890 4.800 4.890 9,356 +0.13(+2.73%)
Jun 08, 2015 4.760 4.766 4.760 4.760 10,481 -0.04(-0.83%)
Jun 05, 2015 4.790 4.800 4.790 4.800 8,445 -0.07(-1.44%)
Jun 04, 2015 4.860 4.870 4.860 4.870 15,426 -0.04(-0.77%)
Jun 03, 2015 4.908 4.908 4.908 4.908 10,026 +0.08(+1.74%)
Jun 02, 2015 4.830 4.840 4.824 4.824 14,254 -0.04(-0.74%)
Jun 01, 2015 4.830 4.870 4.830 4.860 13,923 -0.14(-2.80%)
May 29, 2015 4.920 5.000 4.920 5.000 31,537 +0.00(+0.00%)
May 28, 2015 5.050 5.050 4.920 5.000 1,717 +0.07(+1.42%)
May 27, 2015 4.920 4.930 4.890 4.930 22,045 +0.08(+1.65%)
May 26, 2015 4.965 4.965 4.850 4.850 8,887 -0.12(-2.41%)
May 22, 2015 4.970 4.970 4.970 0 -0.18(-3.50%)
May 21, 2015 5.250 5.250 5.100 5.150 7,070 -0.11(-2.17%)
May 20, 2015 5.200 5.264 5.200 5.264 1,539 +0.00(+0.04%)
May 19, 2015 5.262 5.262 5.262 5.262 665 -0.05(-0.90%)
May 18, 2015 5.140 5.310 5.140 5.310 2,227 +0.03(+0.57%)
May 15, 2015 5.120 5.280 5.120 5.280 2,859 +0.16(+3.13%)
May 14, 2015 5.120 5.120 5.120 5.120 263 -0.11(-2.03%)
May 13, 2015 5.090 5.260 5.090 5.226 1,186 +0.02(+0.31%)
May 12, 2015 5.188 5.210 5.188 5.210 1,047 -0.03(-0.50%)
May 11, 2015 5.100 5.236 5.100 5.236 213 -0.03(-0.65%)
May 08, 2015 5.100 5.270 5.100 5.270 34,930 +0.06(+1.15%)
May 07, 2015 5.100 5.210 5.100 5.210 500 +0.01(+0.12%)
May 06, 2015 5.100 5.230 5.100 5.204 6,196 +0.13(+2.64%)
May 05, 2015 5.180 5.180 5.070 5.070 1,051 -0.11(-2.12%)
May 04, 2015 5.158 5.180 5.158 5.180 375 -0.05(-0.96%)
May 01, 2015 5.060 5.230 5.060 5.230 251 +0.13(+2.55%)
Apr 30, 2015 5.060 5.102 5.060 5.100 1,403 -0.17(-3.22%)
Apr 29, 2015 5.080 5.270 5.080 5.270 3,667 +0.01(+0.23%)
Apr 28, 2015 5.110 5.290 5.110 5.258 6,497 +0.01(+0.15%)
Apr 27, 2015 5.150 5.250 5.150 5.250 1,059 +0.04(+0.84%)
Apr 24, 2015 5.170 5.220 5.150 5.206 677 +0.03(+0.50%)
Apr 23, 2015 5.180 5.180 5.180 5.180 1,597 -0.17(-3.18%)
Apr 22, 2015 5.190 5.350 5.190 5.350 969 +0.15(+2.88%)
Apr 21, 2015 5.200 5.200 5.200 5.200 220 -0.15(-2.80%)
Apr 20, 2015 5.160 5.350 5.160 5.350 224 +0.26(+5.15%)
Apr 17, 2015 5.160 5.160 5.080 5.088 3,507 -0.04(-0.74%)
Apr 16, 2015 5.126 5.126 5.126 5.126 312 +0.14(+2.73%)
Apr 14, 2015 4.990 4.990 4.990 68 +0.00(+0.00%)
Apr 13, 2015 4.990 4.990 4.990 4.990 604 -0.19(-3.67%)
Apr 10, 2015 5.020 5.180 5.020 5.180 320,642 -0.16(-3.00%)
Apr 09, 2015 5.250 5.340 5.250 5.340 12,887 +0.09(+1.71%)
Apr 08, 2015 5.150 5.250 5.150 5.250 445 +0.00(+0.00%)
Apr 07, 2015 5.150 5.250 5.150 5.250 2,007 +0.10(+1.94%)
Apr 06, 2015 5.090 5.230 5.090 5.150 2,412 +0.05(+0.98%)
Apr 02, 2015 5.100 5.100 5.100 0 +0.15(+3.03%)
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.