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 )

5.090 +0.120 (+2.41%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 2, 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 (%)
Apr 30, 2013 6.280 6.360 6.230 6.230 6,597 -0.13(-2.04%)
Apr 29, 2013 6.360 6.360 6.360 6.360 742 +0.00(+0.00%)
Apr 26, 2013 6.260 6.360 6.350 6.360 1,886 +0.01(+0.16%)
Apr 25, 2013 6.100 6.350 6.100 6.350 1,833 +0.00(+0.00%)
Apr 24, 2013 6.400 6.400 6.350 6.350 583 -0.05(-0.78%)
Apr 23, 2013 6.440 6.450 6.400 6.400 788 -0.05(-0.78%)
Apr 19, 2013 6.450 6.450 6.450 6.450 0 +0.04(+0.62%)
Apr 18, 2013 6.350 6.410 6.300 6.410 9,090 +0.15(+2.33%)
Apr 17, 2013 6.350 6.350 6.262 6.264 51,201 -0.08(-1.26%)
Apr 16, 2013 6.480 6.480 6.260 6.344 1,722 +0.02(+0.38%)
Apr 15, 2013 6.210 6.410 6.210 6.320 2,715 +0.11(+1.77%)
Apr 12, 2013 6.410 6.410 6.210 6.210 7,509 -0.19(-2.97%)
Apr 11, 2013 6.350 6.400 6.270 6.400 7,577 +0.02(+0.31%)
Apr 10, 2013 6.370 6.400 6.300 6.380 3,394 +0.01(+0.09%)
Apr 09, 2013 6.400 6.400 6.360 6.374 3,414 +0.00(+0.06%)
Apr 08, 2013 6.250 6.370 6.250 6.370 14,607 +0.12(+1.92%)
Apr 05, 2013 6.170 6.270 6.170 6.250 3,409 +0.16(+2.63%)
Apr 04, 2013 6.100 6.100 6.090 6.090 1,944 +0.02(+0.33%)
Apr 03, 2013 6.050 6.070 6.050 6.070 2,700 +0.07(+1.17%)
Apr 02, 2013 6.008 6.008 6.000 6.000 1,377 -0.11(-1.80%)
Apr 01, 2013 6.100 6.110 6.100 6.110 1,577 -0.02(-0.33%)
Mar 28, 2013 6.130 6.130 6.010 6.130 3,293 +0.04(+0.66%)
Mar 27, 2013 5.980 6.120 5.980 6.090 20,584 +0.10(+1.67%)
Mar 26, 2013 5.890 6.000 5.890 5.990 6,047 +0.09(+1.53%)
Mar 25, 2013 5.880 5.900 5.844 5.900 2,495 -0.03(-0.51%)
Mar 22, 2013 5.800 5.930 5.800 5.930 3,784 +0.05(+0.85%)
Mar 21, 2013 5.900 5.900 5.780 5.880 11,071 -0.02(-0.34%)
Mar 20, 2013 5.900 5.900 5.765 5.900 67,753 +0.23(+3.98%)
Mar 19, 2013 5.790 5.790 5.660 5.674 214,053 -0.13(-2.17%)
Mar 18, 2013 5.860 5.860 5.670 5.800 11,579 -0.09(-1.49%)
Mar 15, 2013 5.860 5.900 5.860 5.888 12,539 +0.04(+0.65%)
Mar 14, 2013 5.930 5.930 5.850 5.850 4,431 -0.06(-1.02%)
Mar 13, 2013 5.930 5.930 5.910 5.910 4,705 -0.02(-0.34%)
Mar 12, 2013 5.930 5.930 5.930 5.930 773 +0.01(+0.17%)
Mar 11, 2013 5.830 5.920 5.830 5.920 8,961 +0.01(+0.17%)
Mar 08, 2013 5.790 5.920 5.790 5.910 9,912 +0.12(+2.07%)
Mar 07, 2013 5.930 5.930 5.790 5.790 6,443 -0.08(-1.43%)
Mar 06, 2013 5.930 5.930 5.850 5.874 9,120 -0.05(-0.91%)
Mar 05, 2013 5.930 5.930 5.928 5.928 14,596 +0.01(+0.14%)
Mar 04, 2013 5.920 5.926 5.880 5.920 23,899 -0.01(-0.17%)
Mar 01, 2013 5.930 5.930 5.930 5.930 1,784 +0.04(+0.71%)
Feb 28, 2013 5.920 5.920 5.888 5.888 3,462 +0.05(+0.82%)
Feb 27, 2013 5.920 5.920 5.840 5.840 1,719 -0.05(-0.78%)
Feb 26, 2013 5.980 5.980 5.886 5.886 5,664 -0.01(-0.24%)
Feb 22, 2013 5.870 5.900 5.870 5.900 3,398 +0.09(+1.55%)
Feb 21, 2013 5.810 5.810 5.800 5.810 22,517 +0.12(+2.11%)
Feb 20, 2013 5.810 5.810 5.690 5.690 4,522 -0.09(-1.56%)
Feb 19, 2013 5.630 5.780 5.630 5.780 4,488 -0.08(-1.37%)
Feb 15, 2013 5.860 5.860 5.860 5.860 2,098 -0.01(-0.17%)
Feb 14, 2013 5.850 5.870 5.850 5.870 8,991 +0.02(+0.34%)
Feb 13, 2013 5.850 5.850 5.740 5.850 1,450 +0.00(+0.00%)
Feb 12, 2013 5.860 5.860 5.720 5.850 630 -0.01(-0.17%)
Feb 11, 2013 5.710 5.900 5.710 5.860 3,400 +0.15(+2.63%)
Feb 08, 2013 5.850 5.850 5.710 5.710 5,109 -0.06(-1.04%)
Feb 07, 2013 5.850 5.850 5.770 5.770 1,235 +0.00(+0.00%)
Feb 06, 2013 5.830 5.840 5.770 5.770 3,589 -0.04(-0.65%)
Feb 04, 2013 5.830 5.830 5.760 5.808 33,415 -0.00(-0.03%)
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.