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 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%)
Apr 03, 2017 4.122 4.160 3.970 4.160 2,347 -0.00(-0.10%)
Mar 31, 2017 4.164 4.200 4.164 4.164 972 +0.00(+0.10%)
Mar 30, 2017 4.138 4.160 4.138 4.160 2,312 +0.06(+1.46%)
Mar 29, 2017 4.020 4.140 4.020 4.100 2,060 -0.10(-2.38%)
Mar 28, 2017 4.150 4.200 4.150 4.200 1,420 +0.08(+1.94%)
Mar 27, 2017 4.055 4.160 4.055 4.120 1,052 +0.01(+0.24%)
Mar 24, 2017 4.088 4.110 4.088 4.110 770 -0.04(-0.96%)
Mar 23, 2017 4.110 4.150 4.110 4.150 1,294 +0.06(+1.47%)
Mar 22, 2017 4.090 4.130 4.090 4.090 4,215 -0.01(-0.24%)
Mar 21, 2017 4.078 4.100 4.040 4.100 2,007 +0.03(+0.74%)
Mar 20, 2017 3.940 4.080 3.940 4.070 2,257 +0.04(+0.89%)
Mar 17, 2017 3.930 4.070 3.930 4.034 4,751 +0.12(+3.17%)
Mar 16, 2017 4.038 4.070 3.910 3.910 1,577 -0.11(-2.74%)
Mar 15, 2017 3.980 4.020 3.900 4.020 5,875 -0.06(-1.42%)
Mar 14, 2017 4.078 4.100 4.078 4.078 893 +0.03(+0.69%)
Mar 13, 2017 3.998 4.050 3.904 4.050 4,499 +0.03(+0.75%)
Mar 10, 2017 3.980 4.020 3.980 4.020 2,994 +0.04(+0.95%)
Mar 09, 2017 3.982 4.010 3.982 3.982 884 -0.07(-1.80%)
Mar 08, 2017 4.028 4.060 3.932 4.055 2,394 +0.17(+4.51%)
Mar 07, 2017 3.936 3.950 3.880 3.880 2,996 -0.06(-1.52%)
Mar 06, 2017 3.925 3.940 3.900 3.940 4,641 +0.02(+0.51%)
Mar 03, 2017 3.940 3.940 3.920 3.920 2,732 +0.00(+0.00%)
Mar 02, 2017 3.920 3.940 3.920 3.920 983 -0.01(-0.15%)
Mar 01, 2017 3.933 3.933 3.926 3.926 3,723 +0.02(+0.41%)
Feb 28, 2017 3.896 3.910 3.896 3.910 4,570 +0.01(+0.26%)
Feb 27, 2017 3.900 3.900 3.868 3.900 2,072 +0.01(+0.31%)
Feb 24, 2017 3.840 3.888 3.840 3.888 598 -0.00(-0.05%)
Feb 23, 2017 3.890 3.890 3.890 3.890 1,790 +0.05(+1.30%)
Feb 22, 2017 3.804 3.840 3.804 3.840 2,686 +0.05(+1.43%)
Feb 21, 2017 3.786 3.786 3.750 3.786 2,612 +0.07(+1.77%)
Feb 17, 2017 3.720 3.720 3.720 0 +0.02(+0.54%)
Feb 16, 2017 3.802 3.840 3.700 3.700 1,147 -0.11(-2.94%)
Feb 15, 2017 3.812 3.840 3.812 3.812 885 +0.00(+0.05%)
Feb 14, 2017 3.730 3.810 3.690 3.810 4,146 +0.02(+0.42%)
Feb 13, 2017 3.820 3.820 3.680 3.794 2,722 -0.02(-0.42%)
Feb 10, 2017 3.810 3.810 3.784 3.810 2,300 -0.03(-0.78%)
Feb 09, 2017 3.720 3.840 3.720 3.840 767 +0.16(+4.35%)
Feb 08, 2017 3.780 3.780 3.680 3.680 2,163 -0.09(-2.39%)
Feb 07, 2017 3.694 3.820 3.694 3.770 37,498 -0.01(-0.26%)
Feb 06, 2017 3.780 3.800 3.780 3.780 1,694 +0.03(+0.80%)
Feb 03, 2017 3.822 3.830 3.750 3.750 4,341 +0.02(+0.40%)
Feb 02, 2017 3.800 3.800 3.735 3.735 48,843 -0.04(-1.19%)
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.