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 (%)
Jun 30, 2017 4.500 4.500 4.490 4.500 52,249 +0.00(+0.00%)
Jun 29, 2017 4.478 4.500 4.475 4.500 2,679 +0.00(+0.00%)
Jun 28, 2017 4.476 4.500 4.440 4.500 3,912 +0.00(+0.00%)
Jun 27, 2017 4.500 4.500 4.476 4.500 7,057 +0.09(+1.95%)
Jun 26, 2017 4.470 4.470 4.406 4.414 1,253 -0.09(-1.91%)
Jun 23, 2017 4.460 4.500 4.410 4.500 13,690 +0.03(+0.72%)
Jun 22, 2017 4.468 4.500 4.468 4.468 3,299 -0.10(-2.23%)
Jun 21, 2017 4.562 4.570 4.525 4.570 3,087 -0.03(-0.65%)
Jun 20, 2017 4.590 4.610 4.540 4.600 201,162 +0.01(+0.22%)
Jun 19, 2017 4.572 4.590 4.572 4.590 7,030 +0.00(+0.00%)
Jun 16, 2017 4.550 4.590 4.550 4.590 1,547 +0.00(+0.00%)
Jun 15, 2017 4.580 4.590 4.550 4.590 6,459 +0.03(+0.70%)
Jun 14, 2017 4.556 4.590 4.420 4.558 1,310 -0.03(-0.70%)
Jun 13, 2017 4.544 4.590 4.544 4.590 2,039 +0.04(+0.88%)
Jun 12, 2017 4.390 4.550 4.390 4.550 3,078 -0.02(-0.44%)
Jun 09, 2017 4.532 4.590 4.360 4.570 3,146 +0.11(+2.47%)
Jun 08, 2017 4.550 4.590 4.460 4.460 1,754 -0.13(-2.83%)
Jun 07, 2017 4.525 4.590 4.525 4.590 1,173 +0.04(+0.92%)
Jun 06, 2017 4.465 4.548 4.465 4.548 1,871 +0.05(+1.07%)
Jun 05, 2017 4.554 4.554 4.500 4.500 1,927 +0.06(+1.26%)
Jun 02, 2017 4.480 4.480 4.444 4.444 1,231 -0.04(-0.80%)
Jun 01, 2017 4.260 4.480 4.260 4.480 894 +0.04(+0.90%)
May 31, 2017 4.280 4.480 4.280 4.440 4,279 -0.01(-0.22%)
May 30, 2017 4.412 4.450 4.306 4.450 1,178 +0.00(+0.00%)
May 26, 2017 4.440 4.450 4.422 4.450 1,821 +0.04(+0.82%)
May 25, 2017 4.414 4.450 4.414 4.414 2,267 +0.10(+2.29%)
May 24, 2017 4.340 4.350 4.270 4.315 8,418 -0.03(-0.76%)
May 23, 2017 4.348 4.370 4.348 4.348 884 +0.06(+1.35%)
May 22, 2017 4.338 4.360 4.212 4.290 4,571 -0.06(-1.47%)
May 19, 2017 4.354 4.354 4.354 4.354 797 +0.09(+2.21%)
May 18, 2017 4.376 4.400 4.250 4.260 7,051 -0.15(-3.31%)
May 17, 2017 4.402 4.440 4.402 4.406 1,355 -0.01(-0.32%)
May 16, 2017 4.280 4.420 4.240 4.420 19,302 +0.03(+0.57%)
May 15, 2017 4.420 4.420 4.395 4.395 7,953 +0.14(+3.22%)
May 12, 2017 4.372 4.372 4.258 4.258 2,065 -0.09(-2.11%)
May 11, 2017 4.410 4.410 4.275 4.350 2,012 -0.07(-1.63%)
May 10, 2017 4.340 4.422 4.340 4.422 790 +0.07(+1.54%)
May 09, 2017 4.382 4.382 4.328 4.355 2,738 -0.01(-0.23%)
May 08, 2017 4.394 4.394 4.365 4.365 1,539 +0.00(+0.07%)
May 05, 2017 4.356 4.362 4.340 4.362 736 +0.02(+0.51%)
May 04, 2017 4.340 4.340 4.295 4.340 3,264 -0.11(-2.43%)
May 03, 2017 4.460 4.460 4.430 4.448 2,039 -0.08(-1.81%)
May 02, 2017 4.494 4.530 4.494 4.530 87,570 +0.10(+2.35%)
May 01, 2017 4.450 4.450 4.426 4.426 2,822 +0.00(+0.00%)
Apr 28, 2017 4.360 4.450 4.330 4.426 1,248 -0.01(-0.32%)
Apr 27, 2017 4.404 4.440 4.404 4.440 1,473 +0.11(+2.49%)
Apr 26, 2017 4.332 4.350 4.332 4.332 952 +0.01(+0.28%)
Apr 25, 2017 4.270 4.320 4.270 4.320 1,690 -0.03(-0.69%)
Apr 24, 2017 4.190 4.350 4.190 4.350 1,838 +0.00(+0.00%)
Apr 21, 2017 4.200 4.350 4.200 4.350 2,076 +0.14(+3.33%)
Apr 20, 2017 4.176 4.210 4.074 4.210 868 +0.01(+0.24%)
Apr 19, 2017 4.166 4.200 4.166 4.200 805 +0.08(+1.94%)
Apr 18, 2017 4.106 4.120 4.106 4.120 842 -0.06(-1.44%)
Apr 17, 2017 4.180 4.180 4.140 4.180 3,835 +0.06(+1.55%)
Apr 13, 2017 4.116 4.116 4.116 4.116 199 -0.00(-0.10%)
Apr 12, 2017 4.120 4.140 4.120 4.120 627 +0.01(+0.34%)
Apr 11, 2017 4.034 4.106 4.034 4.106 738 -0.03(-0.73%)
Apr 10, 2017 4.136 4.160 4.136 4.136 534 +0.00(+0.00%)
Apr 07, 2017 4.136 4.136 4.136 4.136 534 +0.04(+0.88%)
Apr 06, 2017 4.144 4.144 3.990 4.100 34,558 +0.09(+2.14%)
Apr 05, 2017 4.120 4.120 4.014 4.014 19,594 -0.12(-2.81%)
Apr 04, 2017 4.180 4.200 4.100 4.130 13,142 -0.03(-0.72%)
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.