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 (%)
Sep 30, 2020 3.970 3.970 3.970 0 +0.36(+9.97%)
Sep 29, 2020 3.380 3.980 3.380 3.610 1,791 +0.22(+6.49%)
Sep 28, 2020 3.390 3.390 3.390 3.390 167 +0.04(+1.04%)
Sep 25, 2020 3.355 3.355 3.355 33 +0.00(+0.00%)
Sep 24, 2020 3.355 3.355 3.355 7 +0.00(+0.00%)
Sep 23, 2020 3.355 3.355 3.355 35 +0.00(+0.00%)
Sep 22, 2020 3.355 3.355 3.355 3.355 257 -0.35(-9.32%)
Sep 21, 2020 3.700 3.700 3.700 3.700 113 +0.00(+0.00%)
Sep 18, 2020 3.700 3.700 3.700 3.700 1,000 -0.05(-1.33%)
Sep 17, 2020 3.750 3.750 3.750 3.750 43,705 +0.62(+19.81%)
Sep 16, 2020 3.130 3.130 3.130 36 +0.00(+0.00%)
Sep 14, 2020 3.130 3.130 3.130 0 -0.02(-0.63%)
Sep 11, 2020 3.320 3.990 3.120 3.150 3,000 -0.74(-19.02%)
Sep 10, 2020 3.890 3.890 3.890 117 +0.00(+0.00%)
Sep 09, 2020 3.890 3.890 3.890 3.890 166 +0.24(+6.58%)
Sep 04, 2020 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 03, 2020 3.635 3.650 3.635 3.650 270 +0.41(+12.65%)
Sep 02, 2020 3.447 3.450 3.240 3.240 3,133 -2.03(-38.52%)
Sep 01, 2020 5.270 5.270 5.270 57 +0.00(+0.00%)
Aug 31, 2020 5.270 5.270 5.270 51 +0.00(+0.00%)
Aug 28, 2020 5.270 5.270 5.270 97 +0.00(+0.00%)
Aug 27, 2020 3.950 5.500 3.950 5.270 3,662 +1.13(+27.29%)
Aug 25, 2020 4.140 4.140 4.140 0 +0.85(+25.84%)
Aug 24, 2020 3.490 3.490 3.290 3.290 4,691 -0.22(-6.27%)
Aug 21, 2020 3.510 3.510 3.510 1 +0.00(+0.00%)
Aug 20, 2020 3.731 3.731 3.510 3.510 3,829 -0.21(-5.65%)
Aug 19, 2020 3.720 3.720 3.720 5 +0.00(+0.00%)
Aug 18, 2020 3.720 3.720 3.720 6 +0.00(+0.00%)
Aug 17, 2020 4.133 4.133 3.720 3.720 2,807 +0.22(+6.29%)
Aug 14, 2020 3.500 3.500 3.500 3.500 200 -0.69(-16.47%)
Aug 13, 2020 4.190 4.190 4.190 4.190 229 +0.49(+13.24%)
Aug 12, 2020 3.700 3.700 3.300 3.700 17,344 +0.13(+3.64%)
Aug 11, 2020 3.590 3.590 3.570 3.570 5,444 -0.24(-6.18%)
Aug 10, 2020 3.805 3.805 3.805 268 +0.00(+0.00%)
Aug 07, 2020 3.805 3.805 3.805 6 +0.00(+0.00%)
Aug 06, 2020 3.970 3.970 3.590 3.805 2,651 -0.17(-4.40%)
Aug 05, 2020 3.400 3.980 3.400 3.980 27,891 -0.01(-0.25%)
Aug 04, 2020 3.990 3.990 3.990 3.990 175 -0.06(-1.48%)
Aug 03, 2020 4.250 4.250 3.791 4.050 3,314 -0.20(-4.71%)
Jul 31, 2020 4.250 4.250 4.250 4.250 100 +0.55(+14.94%)
Jul 30, 2020 3.697 3.697 3.697 69 +0.00(+0.00%)
Jul 27, 2020 3.697 3.697 3.697 0 +0.00(+0.00%)
Jul 24, 2020 4.250 4.250 3.600 3.697 600 +0.59(+18.89%)
Jul 22, 2020 3.110 3.110 3.110 0 -1.02(-24.61%)
Jul 21, 2020 4.125 4.125 4.125 4.125 162 -1.08(-20.67%)
Jul 20, 2020 4.350 5.200 4.350 5.200 871 +1.48(+39.88%)
Jul 17, 2020 4.400 4.400 3.717 3.717 600 -0.48(-11.49%)
Jul 16, 2020 3.745 4.200 3.745 4.200 1,816 -0.05(-1.18%)
Jul 15, 2020 4.350 4.350 4.250 4.250 480 -0.10(-2.30%)
Jul 14, 2020 4.350 4.350 4.350 4.350 204 -0.51(-10.42%)
Jul 09, 2020 4.856 4.856 4.856 0 -0.54(-10.07%)
Jul 08, 2020 4.300 5.400 4.290 5.400 1,532 +0.98(+22.17%)
Jul 07, 2020 4.420 4.420 4.420 4.420 166 -1.08(-19.64%)
Jul 06, 2020 3.160 5.500 3.160 5.500 9,825 +0.70(+14.58%)
Jul 02, 2020 3.750 5.000 3.750 4.800 1,900 -0.19(-3.81%)
Jul 01, 2020 4.790 4.990 4.790 4.990 476 +0.03(+0.60%)
Jun 30, 2020 4.680 4.960 4.680 4.960 384 +0.43(+9.49%)
Jun 29, 2020 4.780 4.780 4.530 4.530 1,386 +0.25(+5.84%)
Jun 26, 2020 3.960 4.626 3.960 4.280 1,500 -1.50(-25.95%)
Jun 25, 2020 4.262 7.740 3.860 5.780 132,179 +0.48(+9.06%)
Jun 24, 2020 3.772 13.79 3.630 5.300 9,950 +1.63(+44.41%)
Jun 23, 2020 3.580 4.227 3.580 3.670 6,724 -0.47(-11.35%)
Jun 22, 2020 4.140 4.140 4.140 4.140 500 +0.14(+3.50%)
Jun 19, 2020 4.080 4.080 3.950 4.000 3,100 +0.31(+8.40%)
Jun 18, 2020 3.550 3.690 3.550 3.690 204,392 +0.14(+3.94%)
Jun 17, 2020 3.550 3.550 3.550 3.550 405 +0.09(+2.60%)
Jun 16, 2020 3.460 3.460 3.460 3.460 213 -0.02(-0.57%)
Jun 15, 2020 3.620 3.668 3.420 3.480 2,555 -0.03(-0.85%)
Jun 11, 2020 3.510 3.510 3.510 0 +0.00(+0.00%)
Jun 10, 2020 3.610 3.610 3.510 3.510 300,027 -0.53(-13.12%)
Jun 09, 2020 4.040 4.040 4.040 50 +0.00(+0.00%)
Jun 08, 2020 3.835 4.040 3.835 4.040 289 +0.05(+1.25%)
Jun 05, 2020 3.990 3.990 3.990 3.990 1,000 +0.06(+1.53%)
Jun 04, 2020 3.930 3.930 3.930 4 +0.00(+0.00%)
Jun 03, 2020 3.870 3.930 3.870 3.930 631 +0.38(+10.70%)
Jun 02, 2020 3.550 3.550 3.550 13 +0.00(+0.00%)
Jun 01, 2020 3.550 3.550 3.550 3.550 189 +0.11(+3.20%)
May 22, 2020 3.440 3.440 3.440 0 +0.00(+0.00%)
May 20, 2020 3.440 3.440 3.440 0 +0.04(+1.06%)
May 19, 2020 3.404 3.404 3.404 3.404 228 +0.07(+2.19%)
May 15, 2020 3.331 3.331 3.331 0 +0.22(+7.11%)
May 14, 2020 3.595 3.595 3.110 3.110 1,069 -0.47(-13.13%)
May 13, 2020 3.560 3.580 3.560 3.580 27,115 +0.43(+13.65%)
May 12, 2020 3.150 3.150 3.150 3.150 182 -0.06(-1.87%)
May 11, 2020 3.310 3.530 3.210 3.210 18,157 -0.39(-10.83%)
May 08, 2020 3.600 3.600 3.600 87 +0.00(+0.00%)
May 07, 2020 3.600 3.600 3.600 3.600 15,166 +0.00(+0.00%)
May 06, 2020 3.530 3.600 3.530 3.600 922 +0.10(+2.86%)
May 05, 2020 3.280 3.700 3.230 3.500 19,922 +0.20(+6.06%)
May 04, 2020 3.580 3.580 3.250 3.300 19,121 -0.19(-5.44%)
May 01, 2020 3.370 3.490 3.270 3.490 3,100 +0.03(+0.87%)
Apr 30, 2020 3.460 3.460 3.460 3.460 385 -0.03(-0.86%)
Apr 29, 2020 3.490 3.490 3.490 3.490 104 +0.23(+7.19%)
Apr 27, 2020 3.256 3.256 3.256 0 -0.34(-9.56%)
Apr 24, 2020 3.600 3.600 3.600 80 +0.00(+0.00%)
Apr 23, 2020 3.600 3.600 3.600 2 +0.00(+0.00%)
Apr 22, 2020 3.600 3.600 3.600 50 +0.00(+0.00%)
Apr 21, 2020 3.600 3.600 3.600 52 +0.00(+0.00%)
Apr 20, 2020 3.588 3.600 3.588 3.600 3,963 +0.13(+3.75%)
Apr 17, 2020 3.470 3.470 3.470 30 +0.00(+0.00%)
Apr 16, 2020 3.615 3.615 3.410 3.470 1,167 -0.02(-0.57%)
Apr 15, 2020 3.630 3.630 3.490 3.490 732 -0.36(-9.35%)
Apr 14, 2020 3.850 3.850 3.850 3.850 206 +0.35(+9.87%)
Apr 13, 2020 3.640 3.640 3.360 3.504 8,682 +0.31(+9.84%)
Apr 09, 2020 3.240 3.587 3.180 3.190 53,200 -0.54(-14.41%)
Apr 08, 2020 3.727 3.727 3.727 47 +0.00(+0.00%)
Apr 07, 2020 3.727 3.727 3.727 3.727 123 +0.49(+15.03%)
Apr 03, 2020 3.240 3.240 3.240 0 -0.38(-10.50%)
Apr 01, 2020 3.620 3.620 3.620 0 +0.00(+0.00%)
Mar 31, 2020 3.620 3.620 3.620 3.620 1,233 +0.13(+3.72%)
Mar 30, 2020 3.455 3.490 3.380 3.490 31,440 +0.11(+3.25%)
Mar 27, 2020 3.210 3.380 3.210 3.380 1,300 -0.13(-3.70%)
Mar 26, 2020 3.160 3.160 3.510 1,060 +0.35(+11.08%)
Mar 25, 2020 3.160 3.210 3.160 3.160 4,973 +0.02(+0.64%)
Mar 24, 2020 3.250 3.600 3.140 3.140 19,386 +0.20(+6.80%)
Mar 23, 2020 2.890 3.065 2.890 2.940 12,040 -0.14(-4.55%)
Mar 20, 2020 3.425 3.425 3.080 3.080 32,600 -0.05(-1.75%)
Mar 19, 2020 2.920 3.135 2.920 3.135 630 +0.13(+4.50%)
Mar 18, 2020 3.380 3.380 3.000 3.000 494 +0.00(+0.00%)
Mar 17, 2020 3.000 3.000 3.000 3.000 279 -0.56(-15.73%)
Mar 16, 2020 3.170 3.560 3.170 3.560 577 -0.02(-0.56%)
Mar 13, 2020 3.580 3.580 3.530 3.580 9,300 -0.09(-2.45%)
Mar 11, 2020 3.670 3.670 3.670 0 -0.32(-8.02%)
Mar 10, 2020 3.690 3.990 3.690 3.990 2,078 +0.39(+10.83%)
Mar 09, 2020 3.805 3.805 3.600 3.600 598 -0.51(-12.41%)
Mar 06, 2020 4.110 4.110 4.110 91 +0.00(+0.00%)
Mar 05, 2020 4.230 4.240 4.110 4.110 13,364 +0.10(+2.49%)
Mar 04, 2020 4.116 4.116 4.010 4.010 619 +0.13(+3.30%)
Mar 03, 2020 3.870 3.882 3.870 3.882 439 +0.04(+1.09%)
Mar 02, 2020 3.840 3.840 3.840 3.840 508 -0.14(-3.52%)
Feb 28, 2020 3.980 3.980 3.980 3.980 500 +0.07(+1.79%)
Feb 27, 2020 3.860 3.910 3.860 3.910 397 -0.03(-0.76%)
Feb 26, 2020 3.940 3.940 3.940 3.940 211 -0.04(-1.01%)
Feb 25, 2020 3.885 3.980 3.885 3.980 437 +0.06(+1.53%)
Feb 24, 2020 3.930 3.970 3.700 3.920 2,717 -0.08(-2.00%)
Feb 21, 2020 4.030 4.050 4.000 4.000 2,900 -0.03(-0.74%)
Feb 20, 2020 4.030 4.030 4.030 4.030 213 -0.20(-4.73%)
Feb 19, 2020 4.230 4.230 4.230 81 +0.00(+0.00%)
Feb 18, 2020 4.230 4.230 4.230 4 +0.00(+0.00%)
Feb 14, 2020 4.230 4.230 4.230 9 +0.00(+0.00%)
Feb 11, 2020 4.230 4.230 4.230 0 +0.01(+0.23%)
Feb 07, 2020 4.221 4.221 4.221 0 +0.05(+1.21%)
Feb 06, 2020 4.170 4.170 4.170 72 +0.00(+0.00%)
Feb 05, 2020 4.120 4.170 4.120 4.170 902 -0.07(-1.65%)
Feb 04, 2020 4.070 4.240 4.070 4.240 980 +0.12(+2.91%)
Feb 03, 2020 4.080 4.120 4.080 4.120 640 +0.12(+3.00%)
Jan 31, 2020 4.220 4.220 4.000 4.000 900 -0.25(-5.88%)
Jan 29, 2020 4.250 4.250 4.250 0 +0.03(+0.64%)
Jan 28, 2020 4.190 4.230 4.190 4.223 72,364 +0.02(+0.55%)
Jan 27, 2020 4.200 4.200 4.200 56 +0.00(+0.00%)
Jan 24, 2020 4.200 4.200 4.200 4.200 300 -0.08(-1.87%)
Jan 22, 2020 4.280 4.280 4.280 0 +0.00(+0.00%)
Jan 21, 2020 4.280 4.280 4.280 4.280 1,818 -0.02(-0.47%)
Jan 17, 2020 4.300 4.300 4.300 133 +0.00(+0.00%)
Jan 16, 2020 4.300 4.300 4.300 100 +0.00(+0.00%)
Jan 15, 2020 4.300 4.300 4.300 25 +0.00(+0.00%)
Jan 14, 2020 4.300 4.300 4.300 27 +0.00(+0.00%)
Jan 13, 2020 4.300 4.300 4.300 4.300 3,225 +0.08(+1.90%)
Jan 10, 2020 4.270 4.270 4.220 4.220 1,800 +0.11(+2.68%)
Jan 09, 2020 4.110 4.110 4.110 10 +0.00(+0.00%)
Jan 08, 2020 4.110 4.110 4.110 4.110 285 -0.12(-2.84%)
Jan 07, 2020 4.230 4.230 4.230 4.230 2,553 +0.02(+0.48%)
Jan 06, 2020 4.210 4.210 4.210 39 +0.00(+0.00%)
Jan 03, 2020 4.210 4.210 4.210 4.210 100 +0.06(+1.45%)
Dec 31, 2019 4.150 4.150 4.150 0 +0.00(+0.00%)
Dec 30, 2019 4.260 4.260 4.150 4.150 1,300 -0.14(-3.38%)
Dec 27, 2019 4.295 4.295 4.295 4.295 3,000 +0.04(+0.82%)
Dec 24, 2019 4.260 4.260 4.260 0 +0.00(+0.02%)
Dec 23, 2019 4.259 4.259 4.259 19 +0.00(+0.00%)
Dec 20, 2019 4.220 4.259 4.100 4.259 1,000 +0.18(+4.39%)
Dec 19, 2019 4.190 4.190 4.080 4.080 3,203 +0.02(+0.49%)
Dec 18, 2019 4.060 4.060 4.060 4.060 375 -0.18(-4.25%)
Dec 17, 2019 4.125 4.240 4.125 4.240 364 +0.21(+5.21%)
Dec 16, 2019 4.125 4.125 4.030 4.030 784 -0.17(-4.05%)
Dec 13, 2019 4.200 4.200 4.200 4.200 200 +0.23(+5.79%)
Dec 12, 2019 3.970 3.982 3.970 3.970 1,354 -0.08(-1.98%)
Dec 11, 2019 4.000 4.050 4.000 4.050 54,968 -0.02(-0.49%)
Dec 10, 2019 4.070 4.070 4.070 7 +0.00(+0.00%)
Dec 09, 2019 4.067 4.070 4.067 4.070 1,709 -0.09(-2.16%)
Dec 06, 2019 4.210 4.210 4.160 4.160 600 -0.02(-0.48%)
Dec 05, 2019 4.040 4.040 4.180 2,460 +0.14(+3.47%)
Dec 04, 2019 4.150 4.150 4.040 4.040 2,382 -0.05(-1.22%)
Dec 03, 2019 4.090 4.090 4.090 5 +0.00(+0.00%)
Nov 27, 2019 4.090 4.090 4.090 0 +0.00(+0.00%)
Nov 25, 2019 4.090 4.090 4.090 0 +0.00(+0.00%)
Nov 22, 2019 4.090 4.090 4.090 10 +0.00(+0.00%)
Nov 21, 2019 4.130 4.130 4.090 4.090 11,251 +0.04(+0.99%)
Nov 20, 2019 4.145 4.145 4.050 4.050 10,145 -0.05(-1.22%)
Nov 18, 2019 4.100 4.100 4.100 0 -0.07(-1.70%)
Nov 15, 2019 4.126 4.171 4.126 4.171 400 +0.12(+2.99%)
Nov 14, 2019 4.050 4.050 4.050 72 +0.00(+0.00%)
Nov 13, 2019 4.050 4.050 4.050 4.050 3,388 -0.19(-4.48%)
Nov 12, 2019 4.240 4.240 4.240 27 +0.00(+0.00%)
Nov 08, 2019 4.240 4.240 4.240 0 +0.07(+1.68%)
Nov 07, 2019 4.170 4.170 4.170 4.170 5,103 +0.07(+1.71%)
Nov 06, 2019 4.100 4.100 4.100 4.100 150 +0.01(+0.24%)
Nov 05, 2019 4.090 4.090 4.090 39 +0.00(+0.00%)
Nov 04, 2019 4.090 4.090 4.090 4.090 27,809 +0.08(+2.00%)
Nov 01, 2019 4.010 4.010 4.010 77 +0.00(+0.00%)
Oct 31, 2019 4.010 4.010 4.010 4.010 103 +0.09(+2.30%)
Oct 30, 2019 3.920 3.920 3.920 2 +0.00(+0.00%)
Oct 28, 2019 3.920 3.920 3.920 0 +0.00(+0.00%)
Oct 25, 2019 4.160 4.160 3.920 3.920 500 -0.03(-0.76%)
Oct 24, 2019 3.950 3.950 3.950 3.950 35,392 -0.23(-5.50%)
Oct 22, 2019 4.180 4.180 4.180 0 +0.00(+0.00%)
Oct 21, 2019 4.180 4.180 4.180 4.180 148 +0.03(+0.72%)
Oct 17, 2019 4.150 4.150 4.150 0 -0.01(-0.24%)
Oct 16, 2019 4.160 4.160 4.160 3 +0.00(+0.00%)
Oct 15, 2019 4.160 4.160 4.160 2 +0.00(+0.00%)
Oct 11, 2019 4.160 4.160 4.160 0 +0.06(+1.46%)
Oct 09, 2019 4.100 4.100 4.100 0 -0.02(-0.49%)
Oct 07, 2019 4.120 4.120 4.120 0 +0.00(+0.00%)
Oct 04, 2019 4.120 4.120 4.120 22 +0.00(+0.00%)
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.