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 )

4.940 +0.304 (+6.56%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 17, 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, 2016 3.650 3.740 3.650 3.740 26,419 +0.09(+2.47%)
Sep 29, 2016 3.666 3.670 3.650 3.650 12,191 -0.05(-1.30%)
Sep 28, 2016 3.710 3.710 3.698 3.698 6,466 -0.05(-1.39%)
Sep 27, 2016 3.710 3.750 3.710 3.750 12,535 +0.03(+0.81%)
Sep 26, 2016 3.800 3.800 3.720 3.720 3,116 -0.07(-1.80%)
Sep 23, 2016 3.788 3.788 3.788 3.788 378 -0.02(-0.42%)
Sep 22, 2016 3.804 3.804 3.804 3.804 117 +0.02(+0.58%)
Sep 21, 2016 3.810 3.810 3.782 3.782 2,264 -0.03(-0.89%)
Sep 20, 2016 3.816 3.816 3.816 3.816 1,116 -0.06(-1.65%)
Sep 19, 2016 3.736 3.880 3.736 3.880 640 +0.03(+0.67%)
Sep 16, 2016 3.880 3.880 3.854 3.854 4,637 +0.06(+1.69%)
Sep 15, 2016 3.710 3.870 3.710 3.790 2,752 -0.08(-2.02%)
Sep 14, 2016 3.868 3.880 3.868 3.868 686 +0.04(+0.99%)
Sep 13, 2016 3.800 3.900 3.760 3.830 5,799 -0.04(-0.93%)
Sep 12, 2016 3.870 3.900 3.756 3.866 2,129 -0.06(-1.48%)
Sep 09, 2016 3.924 3.950 3.846 3.924 1,779 -0.03(-0.66%)
Sep 08, 2016 3.930 3.950 3.928 3.950 1,507 +0.06(+1.54%)
Sep 07, 2016 3.855 3.890 3.855 3.890 1,447 +0.02(+0.41%)
Sep 06, 2016 3.874 3.874 3.874 3.874 417 -0.01(-0.21%)
Sep 02, 2016 3.882 3.882 3.882 0 +0.02(+0.57%)
Sep 01, 2016 3.850 3.860 3.850 3.860 2,049 -0.01(-0.26%)
Aug 31, 2016 3.880 3.890 3.840 3.870 14,027 +0.01(+0.16%)
Aug 29, 2016 3.864 3.864 3.864 224 -0.10(-2.62%)
Aug 26, 2016 3.930 3.968 3.920 3.968 13,799 -0.04(-1.05%)
Aug 25, 2016 3.978 4.010 3.978 4.010 358 +0.11(+2.82%)
Aug 24, 2016 4.018 4.050 3.900 3.900 7,285 -0.13(-3.23%)
Aug 23, 2016 4.035 4.050 4.026 4.030 1,117 -0.01(-0.25%)
Aug 22, 2016 4.032 4.040 4.032 4.040 934 +0.01(+0.20%)
Aug 19, 2016 4.000 4.040 4.000 4.032 1,384 +0.00(+0.00%)
Aug 18, 2016 4.032 4.040 4.032 4.032 1,738 -0.01(-0.20%)
Aug 17, 2016 4.034 4.040 4.034 4.040 1,065 +0.01(+0.25%)
Aug 16, 2016 4.024 4.030 4.003 4.030 3,767 +0.01(+0.15%)
Aug 15, 2016 4.024 4.024 4.024 4.024 479 +0.02(+0.45%)
Aug 12, 2016 4.040 4.040 4.000 4.006 7,241 -0.02(-0.60%)
Aug 11, 2016 4.000 4.030 4.000 4.030 1,210 -0.00(-0.05%)
Aug 10, 2016 4.024 4.032 4.024 4.032 577 +0.00(+0.00%)
Aug 09, 2016 4.000 4.032 4.000 4.032 543 +0.00(+0.05%)
Aug 08, 2016 4.036 4.060 4.030 4.030 7,286 -0.04(-0.98%)
Aug 05, 2016 3.984 4.070 3.984 4.070 32,902 +0.07(+1.75%)
Aug 04, 2016 3.972 4.000 3.972 4.000 7,720 +0.12(+3.04%)
Aug 03, 2016 3.946 3.946 3.882 3.882 629 -0.10(-2.63%)
Aug 02, 2016 3.974 3.987 3.974 3.987 6,756 -0.01(-0.32%)
Aug 01, 2016 3.982 4.000 3.982 4.000 1,139 +0.05(+1.27%)
Jul 29, 2016 4.000 4.000 3.870 3.950 782 +0.06(+1.54%)
Jul 28, 2016 4.016 4.016 3.840 3.890 18,279 -0.14(-3.47%)
Jul 27, 2016 4.030 4.030 4.030 4.030 279 -0.03(-0.74%)
Jul 26, 2016 4.000 4.060 4.000 4.060 3,788 +0.01(+0.30%)
Jul 25, 2016 4.006 4.048 3.990 4.048 2,551 -0.07(-1.75%)
Jul 22, 2016 4.094 4.120 4.094 4.120 1,477 +0.05(+1.33%)
Jul 21, 2016 4.016 4.066 4.016 4.066 287 -0.03(-0.83%)
Jul 20, 2016 4.082 4.100 4.082 4.100 2,894 +0.05(+1.23%)
Jul 19, 2016 4.000 4.050 3.998 4.050 2,796 -0.04(-0.88%)
Jul 18, 2016 4.086 4.110 4.086 4.086 1,144 +0.04(+0.94%)
Jul 15, 2016 4.140 4.140 4.048 4.048 4,245 -0.04(-0.93%)
Jul 14, 2016 4.086 4.086 4.086 4.086 420 +0.03(+0.64%)
Jul 13, 2016 4.048 4.060 4.048 4.060 630 +0.01(+0.25%)
Jul 12, 2016 4.168 4.168 4.050 4.050 577 +0.02(+0.50%)
Jul 11, 2016 4.030 4.086 4.030 4.030 1,158 -0.05(-1.23%)
Jul 08, 2016 4.050 4.080 4.050 4.080 1,172 +0.04(+0.99%)
Jul 07, 2016 4.040 4.040 4.040 4.040 165 +0.01(+0.20%)
Jul 05, 2016 4.032 4.032 4.032 4.032 129 +0.01(+0.35%)
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.