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 )

4.880 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 10, 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, 2021 4.210 4.210 4.200 4.200 1,329 +0.10(+2.44%)
Sep 29, 2021 4.230 4.430 4.100 4.100 7,790 -0.20(-4.65%)
Sep 28, 2021 4.410 4.450 4.100 4.300 2,006 +0.00(+0.12%)
Sep 27, 2021 4.120 4.295 4.120 4.295 2,316 +0.04(+0.82%)
Sep 24, 2021 4.260 4.260 4.260 4.260 440 +0.44(+11.52%)
Sep 22, 2021 3.820 3.820 3.820 89 -0.23(-5.68%)
Sep 21, 2021 4.480 4.480 4.050 4.050 2,448 -0.06(-1.46%)
Sep 20, 2021 4.170 4.170 4.100 4.110 1,480 -1.84(-30.92%)
Sep 17, 2021 5.950 5.950 5.950 5.950 776 +0.00(+0.00%)
Sep 16, 2021 5.750 5.950 5.750 5.950 738 +0.00(+0.00%)
Sep 15, 2021 5.940 5.950 5.740 5.950 1,084 +0.21(+3.66%)
Sep 14, 2021 5.940 5.940 5.740 5.740 238 +0.44(+8.20%)
Sep 13, 2021 5.305 5.305 5.305 5.305 215 -0.54(-9.16%)
Sep 10, 2021 6.040 6.040 5.840 5.840 358 +0.02(+0.34%)
Sep 09, 2021 5.820 5.820 5.820 5.820 483 +0.08(+1.35%)
Sep 08, 2021 4.928 5.742 4.928 5.742 583 -0.31(-5.08%)
Sep 03, 2021 6.050 6.050 6.050 101 -0.03(-0.49%)
Sep 01, 2021 6.080 6.080 6.080 444 -0.02(-0.33%)
Aug 31, 2021 5.900 6.100 4.380 6.100 977 +0.00(+0.00%)
Aug 30, 2021 4.400 6.100 4.400 6.100 535 +0.00(+0.00%)
Aug 27, 2021 4.500 6.100 4.340 6.100 689 +0.02(+0.33%)
Aug 26, 2021 4.500 6.080 4.490 6.080 2,320 -0.02(-0.33%)
Aug 25, 2021 6.100 6.100 6.100 6.100 203 -0.04(-0.65%)
Aug 24, 2021 6.149 6.150 6.140 6.140 2,165 -0.60(-8.90%)
Aug 23, 2021 6.540 6.740 5.175 6.740 874 +2.62(+63.59%)
Aug 20, 2021 4.790 4.790 4.120 4.120 2,156 -0.68(-14.21%)
Aug 19, 2021 4.500 5.100 4.110 4.803 1,850 -0.30(-5.83%)
Aug 18, 2021 4.220 4.950 4.220 5.100 4,378 -0.05(-0.97%)
Aug 17, 2021 4.950 5.150 4.950 5.150 629 +1.09(+26.93%)
Aug 16, 2021 3.810 4.760 3.810 4.058 36,185 +0.03(+0.68%)
Aug 13, 2021 3.870 4.030 3.870 4.030 43,647 +0.16(+4.00%)
Aug 12, 2021 3.870 3.980 3.870 3.875 1,377 -0.12(-3.12%)
Aug 11, 2021 3.805 4.000 3.760 4.000 8,690 -0.03(-0.74%)
Aug 10, 2021 4.030 4.030 4.030 4.030 704 +0.02(+0.50%)
Aug 09, 2021 4.070 4.070 4.010 4.010 1,293 -0.09(-2.20%)
Aug 06, 2021 4.300 4.300 4.100 4.100 746 -0.24(-5.53%)
Aug 05, 2021 4.300 4.500 3.910 4.340 861 -0.16(-3.56%)
Aug 04, 2021 3.920 4.670 3.920 4.500 2,851 -0.17(-3.64%)
Aug 03, 2021 4.670 4.670 4.040 4.670 1,636 +0.66(+16.46%)
Aug 02, 2021 4.490 4.690 4.010 4.010 4,541 +0.01(+0.25%)
Jul 30, 2021 4.750 4.750 4.000 4.000 14,258 -0.65(-13.98%)
Jul 29, 2021 4.450 4.650 4.450 4.650 734 +0.60(+14.81%)
Jul 28, 2021 4.240 4.250 4.050 4.050 8,470 -0.64(-13.63%)
Jul 27, 2021 4.689 4.689 4.689 4.689 288 -0.00(-0.02%)
Jul 26, 2021 4.215 4.690 4.215 4.690 1,070 +0.69(+17.25%)
Jul 22, 2021 4.000 4.000 4.000 32,746 -0.01(-0.25%)
Jul 21, 2021 3.990 4.010 3.990 4.010 365 +0.01(+0.25%)
Jul 20, 2021 4.010 4.010 3.910 4.000 817 +0.00(+0.00%)
Jul 19, 2021 3.820 4.000 3.820 4.000 1,873 -0.60(-13.04%)
Jul 16, 2021 4.600 4.650 4.600 4.600 539 +0.04(+0.88%)
Jul 15, 2021 4.560 4.560 4.560 4.560 155 +0.61(+15.44%)
Jul 14, 2021 4.010 4.010 3.800 3.950 997 -0.74(-15.78%)
Jul 12, 2021 4.690 4.690 4.690 0 +0.34(+7.82%)
Jul 09, 2021 4.010 4.350 4.010 4.350 482 +0.32(+7.94%)
Jul 08, 2021 4.110 4.200 4.030 4.030 11,971 -0.08(-1.95%)
Jul 07, 2021 4.500 4.500 4.110 4.110 371 -0.29(-6.59%)
Jul 02, 2021 4.400 4.400 4.400 15 -0.05(-1.12%)
Jul 01, 2021 4.110 4.450 4.110 4.450 1,632 -0.01(-0.22%)
Jun 30, 2021 4.650 4.650 4.460 4.460 465 +0.18(+4.21%)
Jun 29, 2021 3.700 4.280 3.700 4.280 9,550 -0.18(-4.14%)
Jun 28, 2021 4.290 4.465 4.290 4.465 1,159 -0.19(-3.98%)
Jun 24, 2021 4.650 4.650 4.650 43 -0.03(-0.64%)
Jun 23, 2021 4.330 4.680 4.330 4.680 1,207 +0.41(+9.60%)
Jun 22, 2021 4.270 4.270 4.270 4.270 1,195 +0.08(+1.91%)
Jun 14, 2021 4.190 4.190 4.190 0 +0.04(+0.96%)
Jun 11, 2021 4.050 4.150 4.050 4.150 388 -0.34(-7.57%)
Jun 09, 2021 4.490 4.490 4.490 60 +0.49(+12.25%)
Jun 07, 2021 4.000 4.000 4.000 157 +0.40(+11.11%)
Jun 03, 2021 3.600 3.600 3.600 0 +0.25(+7.46%)
May 28, 2021 3.350 3.350 3.350 2 -0.68(-16.87%)
May 27, 2021 4.230 4.230 4.030 4.030 551 -0.05(-1.31%)
May 25, 2021 4.083 4.083 4.083 43 -0.03(-0.64%)
May 21, 2021 4.110 4.110 4.110 90 +0.00(+0.12%)
May 17, 2021 4.105 4.105 4.105 45 +0.13(+3.14%)
May 14, 2021 3.980 3.980 3.980 3.980 422 -0.32(-7.44%)
May 13, 2021 4.290 4.300 3.500 4.300 6,371 +0.50(+13.31%)
May 12, 2021 3.795 3.795 3.795 3.795 2,048 -0.14(-3.44%)
May 11, 2021 3.930 3.930 3.930 3.930 280 +0.25(+6.72%)
May 07, 2021 3.683 3.683 3.683 0 -0.31(-7.71%)
May 06, 2021 3.990 3.990 3.990 3.990 307 +0.20(+5.14%)
May 05, 2021 3.795 3.795 3.795 3.795 225 -0.40(-9.43%)
May 04, 2021 4.190 4.190 4.190 27 +0.00(+0.00%)
Apr 30, 2021 4.190 4.190 4.190 0 +0.00(+0.00%)
Apr 29, 2021 4.190 4.190 4.190 58 +0.00(+0.00%)
Apr 28, 2021 4.190 4.190 4.190 4.190 451 +0.19(+4.75%)
Apr 26, 2021 4.000 4.000 4.000 0 -0.06(-1.48%)
Apr 23, 2021 4.060 4.060 4.060 121 +0.00(+0.00%)
Apr 21, 2021 4.060 4.060 4.060 0 +0.00(+0.00%)
Apr 20, 2021 4.060 4.060 4.060 7 +0.00(+0.00%)
Apr 19, 2021 4.105 4.105 4.020 4.060 7,797 -0.63(-13.43%)
Apr 16, 2021 4.690 4.690 4.690 38 +0.00(+0.00%)
Apr 15, 2021 4.690 4.690 4.690 4.690 365 +0.77(+19.64%)
Apr 14, 2021 4.080 4.080 3.920 3.920 50,060 -0.25(-6.11%)
Apr 13, 2021 4.640 4.640 4.175 4.175 874 -0.07(-1.59%)
Apr 12, 2021 4.242 4.242 4.242 65 +0.00(+0.00%)
Apr 09, 2021 4.242 4.242 4.242 4.242 500 -0.06(-1.34%)
Apr 08, 2021 4.300 4.300 4.300 4.300 1,815 +0.22(+5.39%)
Apr 07, 2021 4.080 4.080 4.080 2 +0.00(+0.00%)
Apr 06, 2021 4.080 4.080 4.080 4 +0.00(+0.00%)
Apr 05, 2021 4.242 4.242 4.080 4.080 1,925 -0.42(-9.33%)
Apr 01, 2021 4.500 4.500 4.500 38 +0.00(+0.00%)
Mar 31, 2021 4.300 4.500 4.300 4.500 558 +0.00(+0.00%)
Mar 30, 2021 4.500 4.500 4.500 4.500 946 +0.17(+3.97%)
Mar 29, 2021 4.328 4.328 4.328 4.328 143 -0.17(-3.82%)
Mar 26, 2021 4.385 4.500 4.070 4.500 20,000 +0.48(+11.94%)
Mar 25, 2021 4.020 4.020 4.020 35 +0.00(+0.00%)
Mar 24, 2021 3.530 4.020 3.530 4.020 16,722 +0.10(+2.47%)
Mar 23, 2021 3.923 3.923 3.923 86 +0.00(+0.00%)
Mar 22, 2021 3.923 3.923 3.923 3.923 517 -0.32(-7.48%)
Mar 19, 2021 4.240 4.240 4.240 4.240 200 +0.26(+6.51%)
Mar 18, 2021 3.981 3.981 3.981 63 +0.00(+0.00%)
Mar 17, 2021 3.981 3.981 3.981 3.981 209 -0.51(-11.34%)
Mar 15, 2021 4.490 4.490 4.490 0 +0.29(+6.90%)
Mar 11, 2021 4.200 4.200 4.200 0 -0.10(-2.33%)
Mar 09, 2021 4.300 4.300 4.300 0 +0.17(+4.23%)
Mar 08, 2021 4.125 4.125 4.125 36 +0.00(+0.00%)
Mar 05, 2021 4.125 4.125 4.085 4.125 500 +0.16(+3.92%)
Mar 03, 2021 3.970 3.970 3.970 0 +0.55(+16.08%)
Mar 02, 2021 3.790 3.790 3.420 3.420 18,102 -0.76(-18.18%)
Mar 01, 2021 4.180 4.180 4.180 4.180 1,118 -0.17(-3.91%)
Feb 26, 2021 4.350 4.350 4.350 4.350 400 -0.04(-0.91%)
Feb 25, 2021 4.390 4.390 4.390 17 +0.00(+0.00%)
Feb 24, 2021 4.390 4.390 4.390 4.390 546 -0.01(-0.23%)
Feb 22, 2021 4.400 4.400 4.400 0 +0.21(+5.01%)
Feb 19, 2021 4.190 4.190 4.190 97 +0.00(+0.00%)
Feb 18, 2021 4.190 4.190 4.190 4.190 377 +0.32(+8.27%)
Feb 17, 2021 3.870 3.870 3.870 48 +0.00(+0.00%)
Feb 16, 2021 3.900 3.900 3.870 3.870 34,118 +0.17(+4.59%)
Feb 12, 2021 3.700 3.700 3.700 3.700 100 -0.10(-2.63%)
Feb 10, 2021 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 09, 2021 4.490 4.490 3.800 3.800 8,563 +0.30(+8.57%)
Feb 08, 2021 3.500 3.500 3.500 9 +0.00(+0.00%)
Feb 05, 2021 3.500 3.500 3.500 3.500 200 -1.13(-24.41%)
Feb 04, 2021 4.630 4.630 4.630 3 +0.00(+0.00%)
Feb 02, 2021 4.630 4.630 4.630 0 +0.25(+5.71%)
Feb 01, 2021 4.380 4.380 4.380 28 +0.00(+0.00%)
Jan 29, 2021 4.380 4.380 4.380 87 +0.00(+0.00%)
Jan 28, 2021 4.580 4.580 4.380 4.380 885 -0.32(-6.81%)
Jan 26, 2021 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 22, 2021 4.700 4.700 4.700 0 +0.45(+10.59%)
Jan 20, 2021 4.250 4.250 4.250 0 -0.06(-1.39%)
Jan 19, 2021 4.310 4.310 4.310 45 +0.00(+0.00%)
Jan 15, 2021 4.310 4.310 4.310 137 +0.00(+0.00%)
Jan 14, 2021 4.310 4.310 4.310 15 +0.00(+0.00%)
Jan 13, 2021 4.310 4.310 4.310 18 +0.00(+0.00%)
Jan 12, 2021 4.310 4.310 4.310 43 +0.00(+0.00%)
Jan 11, 2021 4.320 4.320 4.310 4.310 566 -0.02(-0.46%)
Jan 08, 2021 4.330 4.330 4.330 35 +0.00(+0.00%)
Jan 07, 2021 4.330 4.330 4.330 4.330 482 +0.73(+20.28%)
Jan 06, 2021 3.760 3.760 3.560 3.600 7,872 +0.05(+1.41%)
Jan 05, 2021 3.450 4.140 3.450 3.550 1,683 -0.74(-17.25%)
Jan 04, 2021 4.290 4.290 4.290 56 +0.00(+0.00%)
Dec 31, 2020 4.290 4.290 4.290 270 +0.19(+4.63%)
Dec 30, 2020 3.900 4.100 3.900 4.100 270 -0.08(-2.03%)
Dec 29, 2020 4.185 4.185 4.185 25 +0.00(+0.00%)
Dec 28, 2020 4.185 4.185 4.185 4.185 392 -0.16(-3.57%)
Dec 24, 2020 4.340 4.340 4.340 4.340 300 +0.50(+13.02%)
Dec 23, 2020 3.840 3.840 3.840 1 +0.00(+0.00%)
Dec 22, 2020 3.840 4.040 3.840 3.840 1,533 -0.57(-12.93%)
Dec 21, 2020 4.370 4.410 4.360 4.410 5,990 -0.01(-0.23%)
Dec 18, 2020 4.420 4.420 4.420 4.420 22,400 +0.17(+4.12%)
Dec 17, 2020 4.245 4.245 4.245 60 +0.00(+0.00%)
Dec 16, 2020 4.245 4.550 4.245 4.245 6,030 -0.01(-0.24%)
Dec 15, 2020 4.255 4.255 4.255 44 +0.00(+0.00%)
Dec 14, 2020 4.360 4.360 4.255 4.255 1,266 +0.33(+8.55%)
Dec 11, 2020 4.350 4.350 3.920 3.920 1,200 -0.44(-10.09%)
Dec 10, 2020 4.360 4.360 4.360 4.360 760 +0.45(+11.51%)
Dec 09, 2020 3.910 3.910 3.910 460,216 +0.00(+0.00%)
Dec 08, 2020 3.960 4.090 3.850 3.910 22,285 -0.16(-3.93%)
Dec 07, 2020 4.070 4.070 4.070 82 +0.00(+0.00%)
Dec 04, 2020 4.070 4.070 4.070 117 +0.00(+0.00%)
Dec 02, 2020 4.070 4.070 4.070 0 -0.42(-9.35%)
Nov 30, 2020 4.490 4.490 4.490 0 -0.10(-2.18%)
Nov 25, 2020 4.590 4.590 4.590 0 +0.00(+0.00%)
Nov 24, 2020 4.590 4.590 4.590 3 +0.00(+0.00%)
Nov 20, 2020 4.590 4.590 4.590 0 +0.00(+0.00%)
Nov 19, 2020 4.590 4.590 4.590 4.590 1,400 +0.61(+15.33%)
Nov 18, 2020 3.980 3.980 3.980 56 +0.00(+0.00%)
Nov 17, 2020 3.980 3.980 3.980 63 +0.00(+0.00%)
Nov 16, 2020 3.900 3.980 3.900 3.980 428 +0.03(+0.76%)
Nov 13, 2020 3.950 3.950 3.950 51 +0.00(+0.00%)
Nov 12, 2020 3.950 3.950 3.950 64 +0.00(+0.00%)
Nov 11, 2020 3.950 3.950 3.950 1 +0.00(+0.00%)
Nov 10, 2020 3.950 3.950 3.950 54 +0.00(+0.00%)
Nov 09, 2020 3.950 3.950 3.950 11 +0.00(+0.00%)
Nov 06, 2020 3.950 3.950 3.950 1 +0.00(+0.00%)
Nov 05, 2020 3.950 3.950 3.950 10 +0.00(+0.00%)
Nov 04, 2020 3.950 3.950 3.950 2 +0.00(+0.00%)
Nov 03, 2020 3.950 3.950 3.950 64 +0.00(+0.00%)
Nov 02, 2020 3.950 3.950 3.950 8 +0.00(+0.00%)
Oct 30, 2020 3.950 3.950 3.950 3.950 100 +0.40(+11.27%)
Oct 29, 2020 3.550 3.550 3.550 66 +0.00(+0.00%)
Oct 28, 2020 3.550 3.550 3.550 3.550 311 -0.03(-0.70%)
Oct 27, 2020 3.450 3.575 3.450 3.575 3,746 +0.01(+0.14%)
Oct 26, 2020 3.570 3.570 3.570 110 +0.00(+0.00%)
Oct 23, 2020 3.570 3.570 3.570 3.570 1,200 +0.12(+3.63%)
Oct 22, 2020 3.445 3.445 3.445 1 +0.00(+0.00%)
Oct 21, 2020 3.445 3.445 3.445 3.445 838 -0.06(-1.57%)
Oct 20, 2020 3.500 3.500 3.500 15 +0.00(+0.00%)
Oct 19, 2020 3.500 3.500 3.500 3.500 131 +0.10(+2.94%)
Oct 15, 2020 3.400 3.400 3.400 0 -0.56(-14.14%)
Oct 14, 2020 3.960 3.960 3.960 1 +0.00(+0.00%)
Oct 13, 2020 3.380 3.960 3.380 3.960 1,387 +0.24(+6.45%)
Oct 12, 2020 3.550 3.720 3.550 3.720 529 -0.36(-8.72%)
Oct 07, 2020 4.075 4.075 4.075 0 -0.05(-1.20%)
Oct 06, 2020 4.125 4.125 4.125 4.125 256 +0.71(+20.97%)
Oct 05, 2020 3.540 3.540 3.390 3.410 610 +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.