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 27, 2013 5.980 6.120 5.980 6.000 4,362 -0.03(-0.50%)
Sep 26, 2013 5.950 6.120 5.950 6.030 88,527 +0.08(+1.34%)
Sep 25, 2013 6.230 6.380 5.950 5.950 29,267 -0.45(-7.03%)
Sep 24, 2013 6.400 6.400 6.400 6.400 200 -0.04(-0.62%)
Sep 23, 2013 6.300 6.460 6.300 6.440 2,718 -0.35(-5.15%)
Sep 20, 2013 6.310 6.800 6.310 6.790 6,184 +0.09(+1.34%)
Sep 19, 2013 6.400 6.700 6.400 6.700 14,513 +0.30(+4.69%)
Sep 18, 2013 6.370 6.400 6.370 6.400 1,397 +0.13(+2.07%)
Sep 17, 2013 6.270 6.300 6.270 6.270 3,018 +0.19(+3.12%)
Sep 16, 2013 6.090 6.090 6.080 6.080 2,096 -0.01(-0.16%)
Sep 13, 2013 6.180 6.220 6.040 6.090 3,561 -0.06(-0.98%)
Sep 12, 2013 6.150 6.240 6.150 6.150 772 -0.09(-1.44%)
Sep 11, 2013 6.212 6.240 6.212 6.240 1,375 +0.07(+1.13%)
Sep 10, 2013 6.180 6.210 6.128 6.170 2,511 +0.02(+0.33%)
Sep 09, 2013 6.180 6.180 6.150 6.150 311 +0.13(+2.23%)
Sep 06, 2013 6.070 6.070 6.000 6.016 1,927 -0.02(-0.40%)
Sep 05, 2013 6.000 6.040 6.000 6.040 2,349 -0.02(-0.33%)
Sep 04, 2013 6.040 6.064 6.040 6.060 2,443 -0.14(-2.26%)
Sep 03, 2013 6.100 6.200 6.100 6.200 5,426 +0.23(+3.85%)
Aug 30, 2013 5.950 6.140 5.950 5.970 5,241 -0.13(-2.13%)
Aug 29, 2013 5.880 6.100 5.880 6.100 6,378 +0.25(+4.24%)
Aug 28, 2013 5.850 5.900 5.850 5.852 14,022 -0.05(-0.78%)
Aug 27, 2013 5.970 5.970 5.850 5.898 12,234 -0.16(-2.67%)
Aug 26, 2013 6.100 6.270 6.000 6.060 7,587 -0.29(-4.57%)
Aug 23, 2013 6.070 6.350 6.070 6.350 3,384 +0.28(+4.61%)
Aug 22, 2013 6.070 6.070 6.050 6.070 11,901 -0.10(-1.62%)
Aug 21, 2013 6.180 6.180 6.050 6.170 20,128 -0.07(-1.12%)
Aug 20, 2013 6.410 6.410 6.180 6.240 17,708 -0.17(-2.65%)
Aug 19, 2013 6.440 6.450 6.410 6.410 13,279 -0.03(-0.53%)
Aug 16, 2013 6.450 6.450 6.410 6.444 6,175 +0.01(+0.22%)
Aug 15, 2013 6.440 6.440 6.410 6.430 18,336 -0.09(-1.38%)
Aug 14, 2013 6.520 6.520 6.506 6.520 23,510 +0.03(+0.46%)
Aug 13, 2013 6.430 6.490 6.430 6.490 11,031 -0.08(-1.22%)
Aug 12, 2013 6.510 6.570 6.508 6.570 14,276 +0.06(+0.92%)
Aug 09, 2013 6.430 6.510 6.430 6.510 1,644 -0.02(-0.31%)
Aug 08, 2013 6.480 6.540 6.480 6.530 14,507 +0.04(+0.62%)
Aug 07, 2013 6.470 6.490 6.460 6.490 17,869 +0.00(+0.00%)
Aug 06, 2013 6.520 6.520 6.370 6.490 22,549 +0.00(+0.00%)
Aug 05, 2013 6.440 6.490 6.430 6.490 4,501 +0.04(+0.62%)
Aug 02, 2013 6.430 6.450 6.430 6.450 3,877 -0.05(-0.80%)
Aug 01, 2013 6.540 6.540 6.430 6.502 5,584 +0.04(+0.65%)
Jul 31, 2013 6.410 6.470 6.360 6.460 22,898 -0.24(-3.58%)
Jul 30, 2013 6.700 6.700 6.590 6.700 18,673 -0.01(-0.12%)
Jul 29, 2013 6.710 6.710 6.708 6.708 13,851 -0.02(-0.36%)
Jul 26, 2013 6.740 6.750 6.590 6.732 9,742 -0.04(-0.59%)
Jul 25, 2013 6.770 6.780 6.620 6.772 13,177 -0.02(-0.27%)
Jul 24, 2013 6.790 6.800 6.780 6.790 1,238 +0.04(+0.59%)
Jul 23, 2013 6.750 6.750 6.744 6.750 783,133 +0.00(+0.00%)
Jul 22, 2013 6.640 6.750 6.640 6.750 622 +0.11(+1.66%)
Jul 19, 2013 6.640 6.640 6.640 6.640 164 +0.00(+0.00%)
Jul 18, 2013 6.640 6.640 6.640 6.640 1,681 +0.11(+1.68%)
Jul 16, 2013 6.530 6.530 6.530 6.530 0 +0.01(+0.15%)
Jul 15, 2013 6.520 6.520 6.520 6.520 798 -0.03(-0.46%)
Jul 12, 2013 6.540 6.610 6.540 6.550 12,265 +0.00(+0.00%)
Jul 11, 2013 6.500 6.550 6.500 6.550 12,185 +0.05(+0.77%)
Jul 10, 2013 6.640 6.640 6.500 6.500 1,948 -0.15(-2.26%)
Jul 09, 2013 6.650 6.650 6.650 6.650 45,992 +0.19(+2.94%)
Jul 08, 2013 6.540 6.540 6.460 6.460 546 -0.16(-2.42%)
Jul 05, 2013 6.600 6.620 6.570 6.620 1,118 -0.07(-1.05%)
Jul 03, 2013 6.690 6.690 6.640 6.690 2,378 +0.03(+0.45%)
Jul 02, 2013 6.660 6.660 6.660 6.660 1,530 +0.02(+0.30%)
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.