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 )

4.420 -0.520 (-10.53%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 20, 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 (%)
Jan 31, 2018 5.150 5.150 5.150 1,697 -0.14(-2.65%)
Jan 30, 2018 5.070 5.290 5.070 5.290 562 +0.03(+0.65%)
Jan 29, 2018 5.256 5.256 5.256 5.256 288 +0.02(+0.31%)
Jan 26, 2018 5.118 5.240 5.118 5.240 1,901 +0.14(+2.75%)
Jan 24, 2018 5.100 5.100 5.100 0 -0.00(-0.04%)
Jan 23, 2018 5.102 5.102 5.102 5.102 386 +0.20(+4.12%)
Jan 19, 2018 4.900 4.900 4.900 10 +0.00(+0.00%)
Jan 18, 2018 4.900 4.900 4.900 4.900 14,848 -0.14(-2.78%)
Jan 16, 2018 5.040 5.040 5.040 0 +0.10(+2.02%)
Jan 12, 2018 4.940 4.940 4.940 0 +0.06(+1.23%)
Jan 11, 2018 4.910 4.910 4.880 4.880 17,088 -0.15(-2.96%)
Jan 10, 2018 5.028 5.029 4.920 5.029 2,673 +0.03(+0.60%)
Jan 09, 2018 5.000 5.000 4.990 4.999 20,816 -0.16(-3.12%)
Jan 05, 2018 5.160 5.160 5.160 75 +0.17(+3.41%)
Jan 04, 2018 4.900 5.010 4.900 4.990 46,254 +0.19(+3.96%)
Jan 03, 2018 4.830 4.830 4.800 4.800 868 -0.01(-0.12%)
Jan 02, 2018 4.806 4.806 4.806 4.806 638 +0.11(+2.26%)
Dec 29, 2017 4.700 4.700 4.700 0 +0.12(+2.62%)
Dec 27, 2017 4.580 4.580 4.580 0 +0.03(+0.66%)
Dec 26, 2017 4.550 4.574 4.550 4.550 2,536 +0.00(+0.00%)
Dec 22, 2017 4.550 4.558 4.550 4.550 1,688 -0.02(-0.44%)
Dec 21, 2017 4.570 4.570 4.570 4.570 1,738 +0.02(+0.44%)
Dec 20, 2017 4.550 4.550 4.550 4.550 400 +0.00(+0.00%)
Dec 19, 2017 4.640 4.640 4.550 4.550 630 -0.16(-3.48%)
Dec 18, 2017 4.714 4.714 4.714 4.714 301 +0.18(+4.06%)
Dec 15, 2017 4.540 4.574 4.530 4.530 3,564 -0.02(-0.44%)
Dec 14, 2017 4.550 4.590 4.550 4.550 14,543 -0.07(-1.52%)
Dec 13, 2017 4.620 4.620 4.620 4.620 209 +0.17(+3.77%)
Dec 12, 2017 4.488 4.488 4.452 4.452 488 -0.12(-2.62%)
Dec 11, 2017 4.600 4.600 4.572 4.572 1,102 -0.02(-0.39%)
Dec 08, 2017 4.590 4.590 4.590 4.590 703 +0.00(+0.00%)
Dec 06, 2017 4.590 4.590 4.590 0 +0.15(+3.38%)
Dec 05, 2017 4.475 4.580 4.440 4.440 2,576 -0.04(-0.85%)
Dec 04, 2017 4.478 4.478 4.478 4.478 308 -0.02(-0.49%)
Dec 01, 2017 4.500 4.500 4.500 4.500 150 +0.14(+3.21%)
Nov 30, 2017 4.415 4.415 4.360 4.360 786 -0.03(-0.68%)
Nov 28, 2017 4.390 4.390 4.390 1 -0.14(-3.00%)
Nov 27, 2017 4.502 4.526 4.350 4.526 1,514 -0.03(-0.75%)
Nov 24, 2017 4.560 4.560 4.560 4.560 278 +0.16(+3.64%)
Nov 22, 2017 4.330 4.528 4.330 4.400 150,826 +0.22(+5.26%)
Nov 21, 2017 4.250 4.430 4.180 4.180 135,953 +0.13(+3.21%)
Nov 20, 2017 4.350 4.414 4.050 4.050 280,435 -0.38(-8.58%)
Nov 17, 2017 4.432 4.520 4.310 4.430 50,849 +0.02(+0.45%)
Nov 16, 2017 4.490 4.490 4.410 4.410 1,554 -0.07(-1.61%)
Nov 15, 2017 4.410 4.482 4.410 4.482 11,479 +0.09(+2.10%)
Nov 14, 2017 4.360 4.450 4.350 4.390 93,112 -0.06(-1.35%)
Nov 13, 2017 4.210 4.450 4.210 4.450 5,531 +0.13(+2.96%)
Nov 10, 2017 4.210 4.322 4.210 4.322 22,458 +0.02(+0.39%)
Nov 09, 2017 4.350 4.350 4.270 4.305 2,046 +0.05(+1.18%)
Nov 08, 2017 4.160 4.255 4.160 4.255 6,542 -0.03(-0.58%)
Nov 07, 2017 4.364 4.504 4.280 4.280 6,667 -0.04(-0.93%)
Nov 06, 2017 4.442 4.442 4.320 4.320 941 +0.00(+0.00%)
Nov 03, 2017 4.210 4.330 4.210 4.320 2,480 -0.09(-2.04%)
Nov 02, 2017 4.408 4.460 4.360 4.410 21,015 +0.11(+2.46%)
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.