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 27, 2023 4.070 18 -0.12(-2.86%)
Sep 26, 2023 4.005 4.190 3.760 4.190 2,365 +0.56(+15.43%)
Sep 25, 2023 3.815 3.900 3.620 3.630 6,367 -0.43(-10.59%)
Sep 22, 2023 3.900 4.120 3.620 4.060 4,402 +0.26(+6.84%)
Sep 21, 2023 3.800 3.800 3.800 3.800 235 +0.08(+2.02%)
Sep 20, 2023 3.725 3.725 3.725 3.725 211 +0.06(+1.77%)
Sep 19, 2023 3.930 4.200 3.660 3.660 1,962 +0.01(+0.27%)
Sep 18, 2023 3.995 4.340 3.650 3.650 697 -0.02(-0.54%)
Sep 15, 2023 3.670 3.670 3.670 3.670 220 +0.15(+4.26%)
Sep 14, 2023 3.520 3.600 3.520 3.520 1,416 -0.27(-7.02%)
Sep 13, 2023 3.680 3.786 3.680 3.786 923 -0.03(-0.85%)
Sep 12, 2023 4.140 4.140 3.818 3.818 1,186 +0.12(+3.19%)
Sep 11, 2023 3.700 3.700 3.700 3.700 888 -1.03(-21.78%)
Sep 08, 2023 3.770 4.730 3.770 4.730 1,912 +0.78(+19.75%)
Sep 07, 2023 4.290 4.290 3.950 3.950 479 -0.97(-19.72%)
Sep 05, 2023 4.920 143 +0.84(+20.55%)
Sep 01, 2023 4.081 4.081 4.081 4.081 2,929 +0.00(+0.03%)
Aug 29, 2023 4.080 140 +0.01(+0.37%)
Aug 28, 2023 4.450 4.450 4.065 4.065 1,096 -0.01(-0.25%)
Aug 25, 2023 4.075 4.075 4.075 4.075 674 -0.38(-8.63%)
Aug 24, 2023 3.990 4.460 3.990 4.460 890 -0.24(-5.11%)
Aug 23, 2023 4.355 4.700 3.730 4.700 1,339 -0.65(-12.15%)
Aug 22, 2023 5.350 5.350 5.350 5.350 2,873 +0.79(+17.32%)
Aug 21, 2023 4.560 4.560 4.560 4.560 515 -0.89(-16.33%)
Aug 17, 2023 5.450 332 +0.98(+22.02%)
Aug 16, 2023 4.350 5.640 4.350 4.466 4,340 -1.23(-21.64%)
Aug 15, 2023 4.100 5.700 3.965 5.700 6,353 +1.77(+44.95%)
Aug 14, 2023 3.990 4.000 3.780 3.932 7,880 -0.06(-1.45%)
Aug 11, 2023 3.906 3.990 3.750 3.990 686 +0.01(+0.25%)
Aug 10, 2023 3.980 3.980 3.980 3.980 385 +0.14(+3.65%)
Aug 09, 2023 3.770 3.840 3.770 3.840 645 +0.07(+1.86%)
Aug 08, 2023 3.980 3.980 3.770 3.770 414 -0.04(-1.18%)
Aug 07, 2023 3.980 3.980 3.749 3.815 913 +0.02(+0.53%)
Aug 04, 2023 3.795 3.795 3.795 3.795 384 -0.02(-0.56%)
Aug 03, 2023 3.980 3.980 3.550 3.816 5,942 -0.02(-0.62%)
Aug 02, 2023 3.840 3.840 3.840 3.840 1,858 +0.04(+1.05%)
Aug 01, 2023 3.800 3.800 3.800 3.800 372 +0.00(+0.00%)
Jul 31, 2023 3.890 3.890 3.800 3.800 1,354 -0.12(-2.94%)
Jul 28, 2023 3.850 3.915 3.850 3.915 257 +0.00(+0.00%)
Jul 27, 2023 3.810 3.915 3.810 3.915 690 +0.00(+0.00%)
Jul 26, 2023 4.020 4.020 3.810 3.915 1,030 -0.10(-2.61%)
Jul 25, 2023 3.810 4.020 3.810 4.020 634 +0.21(+5.51%)
Jul 24, 2023 3.945 3.945 3.810 3.810 507 -0.13(-3.42%)
Jul 21, 2023 3.956 3.956 3.945 3.945 653 +0.00(+0.00%)
Jul 20, 2023 4.000 4.000 3.945 3.945 684 -0.05(-1.35%)
Jul 19, 2023 3.972 3.999 3.972 3.999 524 +0.00(+0.10%)
Jul 18, 2023 3.940 3.995 3.940 3.995 351 +0.06(+1.43%)
Jul 17, 2023 4.020 4.020 3.938 3.938 979 +0.11(+2.83%)
Jul 14, 2023 3.830 3.830 3.830 3.830 264 -0.17(-4.25%)
Jul 13, 2023 3.990 4.000 3.990 4.000 939 +0.23(+6.24%)
Jul 12, 2023 3.880 3.950 3.540 3.765 1,671 +0.06(+1.76%)
Jul 10, 2023 3.700 241 +0.06(+1.65%)
Jul 07, 2023 3.640 3.640 3.640 3.640 287 -0.02(-0.55%)
Jul 06, 2023 3.618 3.660 3.520 3.660 1,373 -0.05(-1.35%)
Jul 05, 2023 3.420 3.710 3.420 3.710 22,382 +0.03(+0.82%)
Jul 03, 2023 3.690 3.780 3.680 3.680 1,282 +0.00(+0.00%)
Jun 30, 2023 3.680 3.680 3.680 3.680 473 -0.12(-3.16%)
Jun 29, 2023 3.680 3.808 3.500 3.800 4,650 -0.22(-5.47%)
Jun 27, 2023 4.020 81 -0.06(-1.35%)
Jun 26, 2023 4.075 4.075 4.075 4.075 1,143 -0.21(-5.01%)
Jun 23, 2023 4.290 4.290 4.080 4.290 9,170 -0.01(-0.23%)
Jun 22, 2023 4.300 4.300 4.300 4.300 351 +0.30(+7.50%)
Jun 21, 2023 3.860 4.310 3.860 4.000 8,521 +0.14(+3.63%)
Jun 20, 2023 3.860 3.860 3.860 3.860 460 -0.39(-9.18%)
Jun 16, 2023 4.250 4.250 4.250 4.250 172 +0.20(+4.81%)
Jun 15, 2023 3.860 4.055 3.860 4.055 414 +0.25(+6.71%)
May 05, 2023 3.800 290 +0.00(+0.00%)
May 04, 2023 3.900 3.900 3.800 3.800 640 -0.15(-3.80%)
May 03, 2023 3.780 4.000 3.780 3.950 2,292 -0.02(-0.50%)
May 02, 2023 3.960 4.000 3.780 3.970 1,279 +0.10(+2.58%)
Apr 28, 2023 3.870 28 -0.09(-2.27%)
Apr 26, 2023 3.960 222 -0.02(-0.50%)
Apr 25, 2023 3.870 3.980 3.870 3.980 747 +0.18(+4.74%)
Apr 24, 2023 3.850 3.980 3.800 3.800 3,649 +0.00(+0.00%)
Apr 21, 2023 3.900 3.900 3.800 3.800 842 -0.20(-5.00%)
Apr 19, 2023 4.000 125 +0.00(+0.00%)
Apr 18, 2023 3.800 4.000 3.800 4.000 839 +0.00(+0.00%)
Apr 14, 2023 4.000 137 +0.00(+0.00%)
Apr 13, 2023 3.980 4.000 3.800 4.000 2,261 +0.10(+2.56%)
Apr 12, 2023 3.940 3.940 3.780 3.900 1,518 -0.04(-1.02%)
Apr 11, 2023 3.825 3.940 3.825 3.940 2,279 +0.24(+6.49%)
Apr 10, 2023 3.700 3.700 3.700 3.700 562 +0.01(+0.27%)
Apr 06, 2023 3.980 3.980 3.690 3.690 4,074 -0.12(-3.02%)
Apr 05, 2023 3.600 3.980 3.600 3.805 1,149 +0.01(+0.13%)
Apr 04, 2023 3.810 3.810 3.650 3.800 2,297 -0.04(-1.04%)
Apr 03, 2023 3.705 3.860 3.550 3.840 9,868 +0.10(+2.67%)
Mar 30, 2023 3.740 304 +0.23(+6.55%)
Mar 28, 2023 3.510 21 -0.11(-2.93%)
Mar 27, 2023 3.500 3.705 3.500 3.616 1,385 -0.05(-1.34%)
Mar 24, 2023 3.500 3.665 3.500 3.665 811 -0.00(-0.14%)
Mar 23, 2023 3.300 3.707 3.300 3.670 1,425 +0.15(+4.26%)
Mar 22, 2023 3.520 3.565 3.520 3.520 2,964 -0.34(-8.83%)
Mar 21, 2023 3.520 3.861 3.520 3.861 713 +0.34(+9.69%)
Mar 20, 2023 3.770 3.901 3.520 3.520 6,343 -0.01(-0.28%)
Mar 17, 2023 3.695 3.695 3.520 3.530 1,686 -0.08(-2.22%)
Mar 16, 2023 3.782 3.782 3.610 3.610 1,075 +0.07(+1.98%)
Mar 15, 2023 3.705 3.705 3.540 3.540 4,261 -0.17(-4.45%)
Mar 14, 2023 3.530 3.880 3.530 3.705 1,550 -0.02(-0.40%)
Mar 13, 2023 3.851 3.851 3.550 3.720 1,130 -0.23(-5.82%)
Mar 10, 2023 3.620 3.950 3.520 3.950 4,261 +0.23(+6.27%)
Mar 09, 2023 3.970 3.970 3.680 3.717 1,477 -0.17(-4.45%)
Mar 08, 2023 3.900 3.900 3.840 3.890 4,770 -0.06(-1.52%)
Mar 07, 2023 3.970 3.970 3.950 3.950 5,741 +0.05(+1.15%)
Mar 06, 2023 3.965 3.965 3.905 3.905 416 +0.01(+0.26%)
Mar 03, 2023 3.960 3.960 3.840 3.895 1,659 +0.05(+1.30%)
Mar 02, 2023 3.925 3.925 3.670 3.845 6,392 -0.10(-2.53%)
Mar 01, 2023 3.945 3.945 3.945 3.945 981 +0.00(+0.13%)
Feb 28, 2023 3.955 3.955 3.940 3.940 1,372 -0.14(-3.43%)
Feb 27, 2023 3.910 4.080 3.858 4.080 2,731 +0.17(+4.35%)
Feb 24, 2023 3.910 3.910 3.910 3.910 264 -0.05(-1.39%)
Feb 23, 2023 3.950 4.120 3.830 3.965 2,714 +0.21(+5.73%)
Feb 22, 2023 4.000 4.120 3.750 3.750 1,592 -0.18(-4.58%)
Feb 21, 2023 3.950 3.950 3.930 3.930 747 -0.02(-0.48%)
Feb 17, 2023 3.910 3.949 3.910 3.949 295 -0.03(-0.77%)
Feb 15, 2023 3.980 22 +0.00(+0.07%)
Feb 14, 2023 3.900 3.977 3.900 3.977 1,601 +0.08(+1.97%)
Feb 13, 2023 3.950 3.977 3.900 3.900 4,393 -0.11(-2.86%)
Feb 10, 2023 4.100 4.100 4.015 4.015 3,763 +0.09(+2.42%)
Feb 09, 2023 4.025 4.065 3.920 3.920 2,874 -0.18(-4.36%)
Feb 08, 2023 3.990 4.099 3.990 4.099 822 +0.10(+2.47%)
Feb 07, 2023 3.980 4.070 3.940 4.000 6,002 +0.09(+2.30%)
Feb 06, 2023 4.367 4.520 3.900 3.910 33,404 -0.63(-13.88%)
Feb 03, 2023 4.265 4.540 4.265 4.540 3,554 +0.00(+0.00%)
Feb 02, 2023 4.225 4.540 3.990 4.540 2,542 +0.50(+12.38%)
Feb 01, 2023 4.030 4.140 4.030 4.040 2,518 -0.10(-2.42%)
Jan 31, 2023 4.160 4.170 3.920 4.140 4,357 +0.19(+4.94%)
Jan 30, 2023 4.085 4.200 3.750 3.945 200,984 -0.06(-1.62%)
Jan 27, 2023 4.115 4.270 4.010 4.010 5,336 -0.10(-2.43%)
Jan 26, 2023 4.550 4.550 4.056 4.110 955 -0.06(-1.38%)
Jan 25, 2023 4.210 4.260 4.080 4.167 2,227 +0.23(+5.77%)
Jan 24, 2023 4.450 4.450 3.930 3.940 957 -0.02(-0.53%)
Jan 23, 2023 4.070 4.195 3.900 3.961 2,987 -0.04(-0.98%)
Jan 20, 2023 4.090 4.100 3.880 4.000 1,441 -0.10(-2.44%)
Jan 19, 2023 3.985 4.100 3.870 4.100 10,593 +0.11(+2.89%)
Jan 18, 2023 3.985 3.985 3.985 3.985 360 -0.10(-2.57%)
Jan 17, 2023 3.990 4.090 3.990 4.090 642 +0.22(+5.68%)
Jan 12, 2023 3.870 65 -0.03(-0.77%)
Jan 11, 2023 3.900 4.080 3.900 3.900 1,137 -0.17(-4.06%)
Jan 10, 2023 4.075 4.280 3.860 4.065 2,385 -0.02(-0.49%)
Jan 09, 2023 3.860 4.085 3.860 4.085 2,346 -0.23(-5.36%)
Jan 06, 2023 3.970 4.360 3.860 4.316 4,449 +0.26(+6.45%)
Jan 05, 2023 4.055 4.055 4.055 4.055 1,873 +0.19(+5.05%)
Jan 04, 2023 4.095 4.095 3.860 3.860 18,206 -0.01(-0.26%)
Dec 30, 2022 3.870 532 -0.01(-0.26%)
Dec 29, 2022 3.880 4.365 3.880 3.880 7,469 -0.02(-0.51%)
Dec 28, 2022 4.070 4.070 3.880 3.900 6,927 -0.65(-14.29%)
Dec 27, 2022 4.360 4.550 4.010 4.550 3,319 +0.20(+4.60%)
Dec 23, 2022 4.630 6.820 4.350 4.350 5,614 -0.68(-13.43%)
Dec 21, 2022 5.025 426 -0.68(-12.00%)
Dec 20, 2022 6.262 6.262 4.500 5.710 5,091 -1.28(-18.31%)
Dec 19, 2022 5.060 6.990 4.820 6.990 3,144 -0.22(-3.05%)
Dec 16, 2022 7.138 7.210 7.138 7.210 236 +0.00(+0.00%)
Dec 15, 2022 4.560 7.210 4.560 7.210 757 +0.21(+3.00%)
Dec 14, 2022 4.660 7.000 4.660 7.000 2,502 +2.43(+53.17%)
Dec 13, 2022 4.570 4.570 4.570 4.570 570 +0.09(+2.01%)
Dec 12, 2022 4.480 4.480 4.480 4.480 277 -0.10(-2.18%)
Dec 09, 2022 4.580 4.580 4.580 4.580 440 -0.82(-15.19%)
Dec 07, 2022 5.400 302 +0.05(+0.93%)
Dec 06, 2022 5.090 5.350 5.090 5.350 417 -2.56(-32.36%)
Dec 05, 2022 4.750 7.990 4.750 7.910 9,230 +3.26(+70.11%)
Dec 02, 2022 4.686 4.686 4.650 4.650 1,405 +0.28(+6.41%)
Dec 01, 2022 9.010 9.010 4.370 4.370 1,989 -7.88(-64.33%)
Nov 30, 2022 7.100 12.25 7.030 12.25 583 +5.34(+77.28%)
Nov 29, 2022 12.25 12.25 6.910 6.910 2,313 -0.13(-1.85%)
Nov 25, 2022 12.24 12.24 7.110 7.040 1,056 -1.61(-18.61%)
Nov 23, 2022 8.750 8.750 8.650 8.650 457 -0.25(-2.81%)
Nov 17, 2022 8.990 8.990 8.990 8.900 1,789 +1.64(+22.59%)
Nov 15, 2022 7.260 74 -0.38(-4.97%)
Nov 14, 2022 8.250 8.250 4.900 7.640 1,824 -0.67(-8.03%)
Nov 10, 2022 8.307 50 +2.01(+31.87%)
Nov 07, 2022 7.960 7.960 7.950 6.300 455 -1.56(-19.88%)
Nov 04, 2022 8.000 12.71 6.000 7.863 3,054 +1.86(+31.05%)
Nov 03, 2022 5.282 6.110 4.614 6.000 8,401 +0.52(+9.40%)
Nov 02, 2022 5.540 5.540 5.485 5.485 385 -0.05(-0.82%)
Nov 01, 2022 5.540 5.540 5.475 5.530 16,026 -0.02(-0.36%)
Oct 28, 2022 5.550 68 +0.51(+10.06%)
Oct 27, 2022 5.200 5.200 4.464 5.043 2,831 +0.46(+9.98%)
Oct 26, 2022 5.230 5.230 4.585 4.585 8,346 -0.42(-8.30%)
Oct 25, 2022 5.050 5.230 4.270 5.000 3,308 -0.04(-0.79%)
Oct 24, 2022 5.040 0 +1.01(+25.06%)
Oct 21, 2022 4.470 4.470 4.030 4.030 981 -0.44(-9.84%)
Oct 20, 2022 4.470 4.470 4.425 4.470 846 +0.00(+0.00%)
Oct 19, 2022 4.470 4.490 4.100 4.470 2,522 +0.33(+7.84%)
Oct 18, 2022 4.150 4.390 3.920 4.145 11,814 -0.24(-5.37%)
Oct 17, 2022 4.480 4.490 3.960 4.380 13,186 +0.16(+3.79%)
Oct 14, 2022 4.330 4.330 3.840 4.220 12,468 +0.55(+14.98%)
Oct 13, 2022 3.940 4.350 3.670 3.670 8,577 -0.22(-5.65%)
Oct 12, 2022 4.055 4.130 3.810 3.890 13,551 -0.45(-10.37%)
Oct 11, 2022 4.220 4.340 3.910 4.340 4,294 +0.42(+10.71%)
Oct 10, 2022 3.900 4.500 3.900 3.920 4,385 -0.53(-11.91%)
Oct 07, 2022 4.370 4.450 4.100 4.450 1,580 +0.08(+1.95%)
Oct 06, 2022 4.350 4.365 4.350 4.365 592 +0.29(+6.99%)
Oct 05, 2022 3.980 4.500 3.820 4.080 28,238 +0.41(+11.17%)
Oct 04, 2022 4.000 4.090 3.670 3.670 3,510 -0.05(-1.34%)
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.