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 )

4.900 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 30, 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 (%)
Aug 31, 2022 4.752 4.800 4.000 4.340 20,609 +0.32(+7.96%)
Aug 30, 2022 4.063 4.500 4.020 4.020 19,716 -0.37(-8.43%)
Aug 29, 2022 4.013 4.540 3.920 4.390 14,267 +0.49(+12.56%)
Aug 26, 2022 4.907 4.907 3.900 3.900 4,443 -1.18(-23.23%)
Aug 25, 2022 4.750 5.080 3.980 5.080 4,000 +0.33(+7.00%)
Aug 24, 2022 5.180 5.180 4.250 4.747 4,054 -0.44(-8.53%)
Aug 23, 2022 5.180 5.200 4.120 5.190 15,301 +0.19(+3.80%)
Aug 22, 2022 5.160 5.180 3.910 5.000 7,113 +0.53(+11.86%)
Aug 19, 2022 4.450 5.195 4.300 4.470 10,486 +0.22(+5.18%)
Aug 18, 2022 4.460 5.290 3.880 4.250 14,730 -0.50(-10.53%)
Aug 17, 2022 5.700 6.750 4.750 4.750 3,528 -0.20(-4.04%)
Aug 16, 2022 6.020 6.020 4.950 4.950 1,939 -2.75(-35.73%)
Aug 15, 2022 8.950 8.950 5.240 7.702 2,604 -1.29(-14.32%)
Aug 12, 2022 8.990 8.990 8.990 8.990 752 +0.04(+0.45%)
Aug 11, 2022 8.950 8.950 8.950 8.950 506 +1.30(+16.99%)
Aug 10, 2022 7.650 7.650 7.650 7.650 1,628 -0.85(-10.00%)
Aug 09, 2022 8.500 8.500 8.415 8.500 1,668 +0.05(+0.59%)
Aug 08, 2022 8.366 8.450 8.366 8.450 1,590 +0.48(+6.02%)
Aug 05, 2022 7.831 8.000 7.770 7.970 6,357 -0.35(-4.21%)
Aug 04, 2022 8.450 8.480 7.232 8.320 6,418 -0.16(-1.89%)
Aug 03, 2022 8.420 8.480 6.960 8.480 13,904 +1.61(+23.44%)
Aug 02, 2022 7.895 8.890 6.870 6.870 4,001 -2.02(-22.72%)
Aug 01, 2022 8.791 8.890 7.030 8.890 19,870 +0.54(+6.47%)
Jul 29, 2022 8.350 8.350 6.950 8.350 2,179 +1.57(+23.16%)
Jul 28, 2022 6.540 8.290 6.540 6.780 9,644 -0.79(-10.38%)
Jul 27, 2022 6.770 8.350 6.770 7.565 13,404 -0.88(-10.47%)
Jul 26, 2022 7.128 8.450 7.128 8.450 6,624 +0.00(+0.00%)
Jul 25, 2022 8.750 8.750 8.450 8.450 651 +2.13(+33.65%)
Jul 22, 2022 7.168 7.490 6.312 6.323 1,610 -0.53(-7.70%)
Jul 21, 2022 6.782 6.850 6.782 6.850 2,133 +0.60(+9.60%)
Jul 20, 2022 6.302 7.200 6.240 6.250 5,551 -0.93(-12.95%)
Jul 19, 2022 6.600 7.200 6.410 7.180 3,255 +0.63(+9.62%)
Jul 18, 2022 6.550 6.550 6.020 6.550 4,414 +0.00(+0.00%)
Jul 15, 2022 6.550 6.550 6.484 6.550 4,305 -1.19(-15.37%)
Jul 14, 2022 7.150 7.740 7.110 7.740 7,221 +1.74(+29.00%)
Jul 13, 2022 6.500 7.380 6.000 6.000 4,084 -0.02(-0.33%)
Jul 12, 2022 6.080 7.950 6.020 6.020 7,199 +0.79(+15.07%)
Jul 11, 2022 6.040 7.419 4.880 5.232 6,424 -0.80(-13.24%)
Jul 08, 2022 7.470 7.490 6.030 6.030 5,091 -0.03(-0.50%)
Jul 07, 2022 7.490 7.500 6.060 6.060 4,759 +0.36(+6.32%)
Jul 06, 2022 8.761 8.850 5.520 5.700 43,334 +0.06(+1.06%)
Jul 05, 2022 8.990 8.990 5.640 5.640 2,644 -1.87(-24.90%)
Jul 01, 2022 7.500 7.510 7.425 7.510 1,957 +0.02(+0.27%)
Jun 30, 2022 7.415 7.490 7.415 7.490 5,407 +0.24(+3.31%)
Jun 29, 2022 7.250 7.250 7.178 7.250 537 -0.24(-3.20%)
Jun 28, 2022 7.415 7.490 4.730 7.490 2,051 -0.01(-0.13%)
Jun 24, 2022 7.460 7.460 7.460 7.500 1,020 -0.21(-2.72%)
Jun 23, 2022 7.700 7.710 7.700 7.710 1,119 +0.85(+12.39%)
Jun 22, 2022 6.801 6.870 4.910 6.860 3,391 -0.09(-1.29%)
Jun 21, 2022 6.732 6.950 6.732 6.950 4,755 +0.00(+0.00%)
Jun 17, 2022 5.955 7.150 4.850 6.950 4,386 -0.20(-2.80%)
Jun 16, 2022 7.405 7.490 4.550 7.150 3,207 +2.61(+57.49%)
Jun 15, 2022 5.900 7.700 4.540 4.540 6,545 -1.36(-23.05%)
Jun 14, 2022 5.950 5.950 4.500 5.900 3,876 -0.08(-1.34%)
Jun 13, 2022 5.930 5.990 4.510 5.980 9,377 -0.01(-0.17%)
Jun 10, 2022 5.920 5.990 5.920 5.990 1,486 +0.03(+0.50%)
Jun 09, 2022 5.960 5.960 5.960 5.960 260 +1.07(+21.76%)
Jun 08, 2022 4.293 5.970 4.250 4.895 2,025 -0.01(-0.15%)
Jun 07, 2022 4.902 4.902 4.902 4.902 397 -0.99(-16.77%)
Jun 06, 2022 5.891 5.891 4.596 5.891 904 -0.04(-0.67%)
Jun 03, 2022 4.380 5.930 4.380 5.930 1,597 -0.05(-0.84%)
Jun 02, 2022 5.930 5.990 4.760 5.980 855 +0.20(+3.46%)
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.