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 )

5.130 -0.074 (-1.42%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 6, 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 28, 2007 5.000 5.000 5.000 5.000 19,225 +0.00(+0.00%)
Sep 27, 2007 6.400 5.000 5.000 5.000 27,588 -1.40(-21.88%)
Sep 26, 2007 5.000 6.400 5.000 6.400 65,891 +1.40(+28.00%)
Sep 25, 2007 5.000 5.750 5.000 5.000 36,651 -0.50(-9.09%)
Sep 24, 2007 5.500 5.500 5.500 5.500 22,921 +0.50(+10.00%)
Sep 21, 2007 5.000 5.000 5.000 5.000 22,992 +0.00(+0.00%)
Sep 20, 2007 5.000 6.600 5.000 5.000 26,874 -1.72(-25.60%)
Sep 19, 2007 6.720 6.720 5.000 6.720 5,660 +1.72(+34.40%)
Sep 18, 2007 5.000 5.000 5.000 5.000 3,543 +0.00(+0.00%)
Sep 17, 2007 5.000 7.000 5.000 5.000 60,344 +0.00(+0.00%)
Sep 14, 2007 5.000 5.000 5.000 5.000 8,879 +0.00(+0.00%)
Sep 13, 2007 5.000 6.550 5.000 5.000 11,686 -1.52(-23.31%)
Sep 12, 2007 6.610 6.520 5.000 6.520 17,842 -0.09(-1.36%)
Sep 11, 2007 6.610 6.610 5.000 6.610 16,284 +1.61(+32.20%)
Sep 10, 2007 5.000 5.000 5.000 5.000 6,700 +0.00(+0.00%)
Sep 07, 2007 5.000 5.000 5.000 5.000 14,593 +0.00(+0.00%)
Sep 06, 2007 6.660 5.000 5.000 5.000 7,401 -1.66(-24.92%)
Sep 05, 2007 6.660 6.660 5.000 6.660 15,903 -0.06(-0.89%)
Sep 04, 2007 6.720 6.720 5.000 6.720 6,183 +0.10(+1.51%)
Aug 31, 2007 6.620 6.620 5.000 6.620 33,305 +1.62(+32.40%)
Aug 30, 2007 5.000 6.620 5.000 5.000 23,361 +0.00(+0.00%)
Aug 29, 2007 5.000 5.000 5.000 5.000 49,255 +0.00(+0.00%)
Aug 28, 2007 5.000 5.000 5.000 5.000 24,884 +0.00(+0.00%)
Aug 27, 2007 5.000 6.540 5.000 5.000 11,909 +0.00(+0.00%)
Aug 24, 2007 5.000 6.000 5.000 5.000 41,476 +0.00(+0.00%)
Aug 23, 2007 5.000 5.000 5.000 5.000 40,440 -1.60(-24.24%)
Aug 22, 2007 6.600 6.600 5.000 6.600 8,604 +1.60(+32.00%)
Aug 21, 2007 5.000 6.450 5.000 5.000 7,710 -2.00(-28.57%)
Aug 20, 2007 7.000 7.000 5.000 7.000 24,352 +1.75(+33.33%)
Aug 17, 2007 5.250 5.250 5.250 5.250 32,930 +0.05(+0.96%)
Aug 16, 2007 5.200 5.200 3.200 5.200 12,260 -0.30(-5.45%)
Aug 15, 2007 5.500 5.500 5.500 5.500 3,032 -1.11(-16.79%)
Aug 14, 2007 6.610 6.610 5.500 6.610 6,967 +1.11(+20.18%)
Aug 13, 2007 5.500 5.500 5.500 5.500 7,667 +0.00(+0.00%)
Aug 10, 2007 5.500 5.500 5.500 5.500 10,952 +0.00(+0.00%)
Aug 09, 2007 5.500 5.500 5.500 5.500 9,735 +0.00(+0.00%)
Aug 08, 2007 5.500 5.500 5.050 5.500 5,625 +0.00(+0.00%)
Aug 07, 2007 5.500 5.500 5.500 5.500 2,170 +0.00(+0.00%)
Aug 06, 2007 5.500 7.500 5.500 5.500 85,538 -0.50(-8.33%)
Aug 03, 2007 6.000 6.000 6.000 6.000 15,599 +0.00(+0.00%)
Aug 02, 2007 6.000 6.400 6.000 6.000 4,963 +0.00(+0.00%)
Aug 01, 2007 6.000 6.000 6.000 6.000 3,248 -1.25(-17.24%)
Jul 31, 2007 7.250 7.250 6.750 7.250 3,503 +1.25(+20.83%)
Jul 30, 2007 6.000 6.700 6.000 6.000 1,311 +0.00(+0.00%)
Jul 27, 2007 6.250 6.000 6.000 6.000 22,801 -0.25(-4.00%)
Jul 26, 2007 6.250 6.250 6.250 6.250 1,306 +0.00(+0.00%)
Jul 25, 2007 6.250 6.250 6.250 6.250 29,055 +0.00(+0.00%)
Jul 24, 2007 6.250 6.250 6.250 6.250 13,963 -0.25(-3.85%)
Jul 23, 2007 6.500 6.500 6.500 6.500 16,335 -0.69(-9.60%)
Jul 20, 2007 7.190 7.190 7.190 7.190 3,733 +0.05(+0.70%)
Jul 19, 2007 7.140 7.140 6.250 7.140 2,799 +0.59(+9.01%)
Jul 18, 2007 7.080 6.550 6.550 6.550 8,367 -0.53(-7.49%)
Jul 17, 2007 7.080 7.100 6.850 7.080 5,270 -0.07(-0.98%)
Jul 16, 2007 7.140 7.150 6.000 7.150 2,348 +0.01(+0.14%)
Jul 13, 2007 7.060 7.140 7.000 7.140 3,279 +0.08(+1.13%)
Jul 12, 2007 7.050 7.060 6.650 7.060 1,118 +0.01(+0.14%)
Jul 11, 2007 7.140 7.160 7.050 7.050 11,952 -0.09(-1.26%)
Jul 10, 2007 7.140 7.140 7.140 7.140 9,117 +0.00(+0.00%)
Jul 09, 2007 7.140 7.150 6.650 7.140 16,961 +0.49(+7.37%)
Jul 06, 2007 6.650 6.650 6.650 6.650 195 -0.43(-6.07%)
Jul 05, 2007 7.080 7.080 6.700 7.080 6,249 -0.02(-0.28%)
Jul 03, 2007 7.100 7.100 6.250 7.100 3,972 +0.85(+13.60%)
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.