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 )

4.600 -0.530 (-10.33%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 7, 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 06, 2024 5.130 5.130 5.130 5.130 584 -0.07(-1.42%)
Jun 05, 2024 4.510 5.204 4.510 5.204 612 +0.30(+6.20%)
Jun 03, 2024 4.900 179 +0.00(+0.00%)
May 30, 2024 4.900 96 +0.00(+0.00%)
May 29, 2024 4.510 4.900 4.510 4.900 421 -0.44(-8.24%)
May 28, 2024 4.925 5.340 4.925 5.340 508 +0.39(+7.88%)
May 24, 2024 5.350 5.350 4.950 4.950 1,446 +0.07(+1.33%)
May 23, 2024 4.885 4.955 4.885 4.885 586 -0.46(-8.69%)
May 22, 2024 5.350 5.350 5.350 5.350 471 +0.75(+16.30%)
May 21, 2024 5.220 5.220 4.600 4.600 4,712 +0.18(+4.07%)
May 20, 2024 4.420 4.420 4.420 4.420 680 -0.52(-10.53%)
May 17, 2024 4.430 4.940 4.430 4.940 394 +0.30(+6.56%)
May 15, 2024 4.636 108 -0.27(-5.58%)
May 14, 2024 4.520 4.910 4.520 4.910 819 -0.19(-3.73%)
May 13, 2024 4.760 5.100 4.760 5.100 897 -0.03(-0.58%)
May 10, 2024 4.568 5.130 4.568 5.130 738 +0.71(+16.06%)
May 09, 2024 4.420 4.420 4.420 4.420 409 -0.48(-9.80%)
May 08, 2024 4.900 4.900 4.900 4.900 711 +0.30(+6.52%)
May 07, 2024 4.600 4.600 4.600 4.600 411 -0.14(-2.95%)
May 06, 2024 4.420 4.740 4.420 4.740 931 -0.01(-0.21%)
May 03, 2024 4.750 4.755 4.750 4.750 591 -0.34(-6.68%)
May 02, 2024 5.090 5.090 5.090 5.090 416 +0.12(+2.41%)
Apr 30, 2024 4.970 85 +0.55(+12.44%)
Apr 29, 2024 4.420 4.420 4.420 4.420 581 -0.26(-5.56%)
Apr 26, 2024 4.680 4.680 4.680 4.680 351 +0.26(+5.88%)
Apr 23, 2024 4.420 52 -0.02(-0.45%)
Apr 22, 2024 5.265 5.265 4.440 4.440 583 -0.21(-4.62%)
Apr 18, 2024 4.655 185 +0.24(+5.32%)
Apr 17, 2024 4.420 4.762 4.420 4.420 855 -0.08(-1.78%)
Apr 15, 2024 4.500 222 -0.02(-0.35%)
Apr 12, 2024 4.516 4.516 4.516 4.516 353 +0.02(+0.36%)
Apr 11, 2024 4.468 4.500 4.468 4.500 498 +0.02(+0.36%)
Apr 10, 2024 4.500 4.600 4.484 4.484 1,439 +0.05(+1.22%)
Apr 09, 2024 4.430 4.430 4.430 4.430 879 -0.00(-0.11%)
Apr 08, 2024 4.435 4.435 4.435 4.435 400 +0.18(+4.35%)
Apr 05, 2024 4.430 4.700 4.250 4.250 697 +0.06(+1.43%)
Apr 04, 2024 4.670 4.890 4.190 4.190 739 -0.56(-11.79%)
Apr 03, 2024 3.820 4.750 3.820 4.750 2,219 +0.33(+7.47%)
Apr 02, 2024 4.800 4.800 4.260 4.420 997 +0.16(+3.76%)
Apr 01, 2024 4.260 4.260 4.260 4.260 559 +0.11(+2.65%)
Mar 28, 2024 4.285 4.285 4.150 4.150 1,113 -0.01(-0.24%)
Mar 27, 2024 4.170 4.460 4.160 4.160 464 -0.18(-4.26%)
Mar 26, 2024 4.503 4.503 4.170 4.345 1,603 -0.23(-4.92%)
Mar 25, 2024 4.170 4.570 4.170 4.570 935 +0.40(+9.59%)
Mar 22, 2024 4.160 4.570 4.160 4.170 910 +0.00(+0.00%)
Mar 21, 2024 4.660 4.660 4.170 4.170 770 -0.16(-3.70%)
Mar 20, 2024 4.345 4.395 4.160 4.330 2,421 +0.13(+3.10%)
Mar 19, 2024 4.680 4.680 4.200 4.200 1,294 -0.05(-1.18%)
Mar 18, 2024 4.670 4.670 4.200 4.250 1,304 +0.01(+0.26%)
Mar 15, 2024 4.552 4.552 4.190 4.239 3,132 -0.06(-1.42%)
Mar 14, 2024 4.740 4.750 4.300 4.300 931 -0.37(-7.92%)
Mar 13, 2024 4.670 4.670 4.670 4.670 1,736 -0.12(-2.51%)
Mar 12, 2024 4.745 4.790 4.565 4.790 444 +0.21(+4.54%)
Mar 11, 2024 4.320 4.582 4.320 4.582 767 +0.25(+5.82%)
Mar 08, 2024 4.330 4.330 4.330 4.330 424 -0.05(-1.14%)
Mar 07, 2024 4.370 4.990 4.160 4.380 23,341 -0.24(-5.09%)
Mar 06, 2024 4.960 5.060 4.615 4.615 1,259 +0.28(+6.34%)
Mar 05, 2024 4.680 4.680 4.340 4.340 8,701 -0.01(-0.23%)
Mar 01, 2024 4.350 22 -0.05(-1.14%)
Feb 29, 2024 5.490 5.490 4.340 4.400 1,301 -1.09(-19.84%)
Feb 28, 2024 5.489 5.489 5.489 5.489 455 -0.38(-6.49%)
Feb 23, 2024 5.870 77 +0.00(+0.00%)
Feb 21, 2024 4.517 4.517 4.517 5.870 527 +0.13(+2.26%)
Feb 20, 2024 5.990 5.990 5.740 5.740 482 +0.25(+4.55%)
Feb 16, 2024 5.649 5.649 4.380 5.490 1,627 +0.99(+21.89%)
Feb 15, 2024 4.360 4.504 4.360 4.504 1,352 -1.00(-18.11%)
Feb 14, 2024 4.350 5.500 4.350 5.500 767 +0.59(+12.02%)
Feb 13, 2024 4.340 5.460 4.340 4.910 1,945 -0.19(-3.73%)
Feb 12, 2024 4.340 5.690 4.340 5.100 577 -0.63(-11.06%)
Feb 09, 2024 5.734 5.734 5.734 5.734 626 -0.09(-1.48%)
Feb 08, 2024 4.300 5.821 4.300 5.821 1,199 +1.27(+27.92%)
Feb 07, 2024 4.562 6.398 4.550 4.550 2,087 -1.84(-28.80%)
Feb 06, 2024 4.400 6.391 4.340 6.391 2,154 +2.12(+49.66%)
Feb 05, 2024 4.260 4.920 4.260 4.270 2,376 +0.05(+1.27%)
Feb 01, 2024 4.216 113 +0.07(+1.60%)
Jan 30, 2024 4.150 102 -0.37(-8.17%)
Jan 29, 2024 4.390 4.519 4.390 4.519 315 -0.04(-0.86%)
Jan 26, 2024 4.980 4.980 4.420 4.558 448 -0.07(-1.61%)
Jan 24, 2024 4.633 268 +0.26(+6.01%)
Jan 23, 2024 4.588 4.588 4.370 4.370 373 -0.19(-4.17%)
Jan 22, 2024 4.920 4.920 4.420 4.560 1,068 +0.19(+4.35%)
Jan 18, 2024 4.370 231 -1.68(-27.77%)
Jan 17, 2024 4.600 6.050 4.600 6.050 2,369 +1.40(+30.11%)
Jan 16, 2024 4.770 4.770 4.600 4.650 11,003 -1.55(-24.98%)
Jan 12, 2024 4.440 6.670 4.440 6.198 1,425 -0.30(-4.65%)
Jan 11, 2024 4.395 6.500 4.395 6.500 682 +0.18(+2.85%)
Jan 10, 2024 4.700 6.320 4.700 6.320 1,107 +1.74(+37.99%)
Jan 09, 2024 4.530 4.580 4.530 4.580 1,488 +0.12(+2.69%)
Jan 08, 2024 6.800 6.800 4.430 4.460 610 -1.88(-29.65%)
Jan 05, 2024 4.380 6.468 4.380 6.340 924 -0.45(-6.63%)
Jan 04, 2024 6.790 6.790 4.670 6.790 824 +0.14(+2.11%)
Jan 03, 2024 6.700 6.700 4.140 6.650 2,739 +1.71(+34.64%)
Jan 02, 2024 4.939 4.939 4.939 4.939 367 -0.10(-2.00%)
Dec 28, 2023 5.040 143 +0.29(+6.22%)
Dec 27, 2023 6.540 6.540 4.745 4.745 1,742 -1.35(-22.21%)
Dec 22, 2023 6.100 82 +1.79(+41.53%)
Dec 21, 2023 6.460 6.460 4.300 4.310 709 -0.31(-6.71%)
Dec 20, 2023 6.640 6.640 4.610 4.620 1,165 +0.27(+6.21%)
Dec 19, 2023 4.350 4.350 4.350 4.350 563 -1.55(-26.27%)
Dec 18, 2023 4.610 5.900 4.610 5.900 406 -0.60(-9.23%)
Dec 15, 2023 4.390 6.800 4.390 6.500 1,147 +0.09(+1.42%)
Dec 14, 2023 4.590 6.500 4.590 6.409 4,865 -0.14(-2.15%)
Dec 13, 2023 6.610 6.610 6.500 6.550 2,418 +0.05(+0.77%)
Dec 12, 2023 4.300 6.500 4.300 6.500 1,182 +0.00(+0.00%)
Dec 11, 2023 4.820 6.500 4.820 6.500 671 -0.30(-4.41%)
Dec 08, 2023 4.550 6.800 4.550 6.800 675 +0.30(+4.62%)
Dec 06, 2023 6.500 207 +0.52(+8.70%)
Dec 05, 2023 6.500 6.500 4.310 5.980 8,271 -0.30(-4.72%)
Dec 04, 2023 4.100 6.500 4.100 6.276 1,628 +0.18(+2.89%)
Dec 01, 2023 4.040 6.100 4.040 6.100 588 -0.20(-3.17%)
Nov 30, 2023 6.300 6.300 6.300 6.300 764 +1.46(+30.17%)
Nov 28, 2023 4.840 53 -1.96(-28.82%)
Nov 27, 2023 6.800 6.800 6.800 6.800 1,651 +0.16(+2.41%)
Nov 24, 2023 6.800 6.800 4.420 6.640 740 +0.34(+5.40%)
Nov 22, 2023 6.570 6.570 4.550 6.300 787 -0.09(-1.41%)
Nov 21, 2023 4.560 6.500 4.480 6.390 4,535 -0.06(-0.93%)
Nov 17, 2023 4.280 4.280 4.280 6.450 776 +0.37(+6.09%)
Nov 16, 2023 6.654 6.800 6.080 6.080 882 -0.62(-9.25%)
Nov 15, 2023 6.500 6.700 6.500 6.700 2,176 +0.00(+0.00%)
Nov 14, 2023 6.020 6.700 6.020 6.700 1,036 +0.33(+5.10%)
Nov 13, 2023 7.000 7.000 6.000 6.375 4,643 -0.41(-5.97%)
Nov 10, 2023 6.883 6.883 5.952 6.780 717 +0.46(+7.36%)
Nov 09, 2023 6.596 6.596 5.830 6.315 1,821 +0.10(+1.53%)
Nov 08, 2023 6.375 6.695 5.750 6.220 1,747 -0.28(-4.31%)
Nov 07, 2023 5.360 6.500 5.360 6.500 5,939 +0.50(+8.33%)
Nov 06, 2023 5.750 6.000 5.260 6.000 19,408 -0.20(-3.23%)
Nov 03, 2023 6.200 6.200 6.200 6.200 397 -0.20(-3.09%)
Nov 02, 2023 4.790 6.500 4.790 6.397 5,286 -0.60(-8.61%)
Nov 01, 2023 7.010 7.370 6.523 7.000 23,521 +0.30(+4.48%)
Oct 31, 2023 3.780 9.100 3.780 6.700 152,704 +3.15(+88.73%)
Oct 27, 2023 3.550 178 -0.07(-1.80%)
Oct 26, 2023 3.615 3.615 3.615 3.615 412 +0.07(+1.83%)
Oct 25, 2023 3.550 3.550 3.550 3.550 615 +0.03(+0.85%)
Oct 24, 2023 3.700 3.740 3.310 3.520 11,640 +0.01(+0.28%)
Oct 23, 2023 3.500 3.750 3.270 3.510 1,893 +0.25(+7.67%)
Oct 20, 2023 3.260 3.310 3.260 3.260 266 -0.06(-1.81%)
Oct 19, 2023 3.320 3.550 3.320 3.320 999 -0.38(-10.27%)
Oct 18, 2023 3.520 3.700 3.520 3.700 966 -0.06(-1.60%)
Oct 17, 2023 3.760 3.760 3.355 3.760 2,258 -0.02(-0.53%)
Oct 16, 2023 3.560 3.780 3.560 3.780 740 -0.04(-1.05%)
Oct 13, 2023 3.631 3.820 3.550 3.820 2,639 -0.14(-3.54%)
Oct 12, 2023 3.960 3.960 3.200 3.960 9,621 +0.22(+5.88%)
Oct 10, 2023 3.740 333 -0.14(-3.61%)
Oct 09, 2023 3.745 3.880 3.520 3.880 7,274 +0.36(+10.23%)
Oct 06, 2023 3.520 3.520 3.500 3.520 786 -0.06(-1.68%)
Oct 05, 2023 3.640 3.640 3.530 3.580 9,540 -0.14(-3.76%)
Oct 04, 2023 3.710 3.720 3.710 3.720 400 +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.