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 (%)
Apr 26, 2018 5.300 5.300 5.300 0 -0.09(-1.63%)
Apr 25, 2018 5.388 5.388 5.388 5.388 118 +0.04(+0.71%)
Apr 23, 2018 5.350 5.350 5.350 92 +0.02(+0.38%)
Apr 12, 2018 5.330 5.330 5.330 0 +0.07(+1.33%)
Apr 11, 2018 5.260 5.260 5.260 5.260 2,725 -0.12(-2.23%)
Apr 10, 2018 5.320 5.380 5.320 5.380 313 +0.09(+1.78%)
Apr 09, 2018 5.286 5.286 5.286 5.286 255 -0.12(-2.29%)
Apr 06, 2018 5.410 5.410 5.410 5.410 202 +0.14(+2.66%)
Apr 04, 2018 5.270 5.270 5.270 13 -0.12(-2.23%)
Mar 29, 2018 5.390 5.390 5.390 0 +0.00(+0.08%)
Mar 28, 2018 5.290 5.390 5.290 5.386 2,805 +0.07(+1.24%)
Mar 27, 2018 5.345 5.380 5.310 5.320 7,344 +0.06(+1.14%)
Mar 22, 2018 5.260 5.260 5.260 3 +0.04(+0.86%)
Mar 21, 2018 5.215 5.215 5.215 5.215 239 -0.12(-2.30%)
Mar 20, 2018 5.338 5.338 5.338 5.338 100 +0.18(+3.45%)
Mar 19, 2018 5.170 5.225 5.160 5.160 11,587 -0.15(-2.86%)
Mar 15, 2018 5.312 5.312 5.312 0 -0.03(-0.60%)
Mar 13, 2018 5.344 5.344 5.344 0 +0.04(+0.68%)
Mar 12, 2018 5.308 5.308 5.308 5.308 370 -0.04(-0.66%)
Mar 09, 2018 5.290 5.343 5.290 5.343 3,080 +0.13(+2.56%)
Mar 07, 2018 5.210 5.210 5.210 23,241 -0.14(-2.62%)
Mar 06, 2018 5.285 5.350 5.285 5.350 282 +0.02(+0.45%)
Mar 01, 2018 5.326 5.326 5.326 7 +0.03(+0.50%)
Feb 28, 2018 5.300 5.300 5.300 5.300 153 +0.00(+0.00%)
Feb 27, 2018 5.300 5.300 5.300 5.300 5,784 +0.01(+0.19%)
Feb 26, 2018 5.290 5.290 5.200 5.290 12,713 +0.04(+0.76%)
Feb 23, 2018 5.020 5.290 5.020 5.250 2,725 +0.07(+1.35%)
Feb 22, 2018 5.180 5.180 5.180 5.180 150 +0.10(+1.97%)
Feb 21, 2018 5.090 5.090 5.080 5.080 1,089 -0.10(-1.93%)
Feb 20, 2018 5.150 5.180 5.150 5.180 5,205 +0.00(+0.05%)
Feb 14, 2018 5.178 5.178 5.178 0 +0.09(+1.72%)
Feb 13, 2018 5.090 5.090 5.090 5.090 229 -0.06(-1.17%)
Feb 09, 2018 5.150 5.150 5.150 2 -0.01(-0.19%)
Feb 06, 2018 5.160 5.160 5.160 65 +0.08(+1.57%)
Feb 02, 2018 5.080 5.080 5.080 7 -0.11(-2.12%)
Feb 01, 2018 5.150 5.150 5.190 1,697 +0.04(+0.78%)
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%)
Nov 01, 2017 4.302 4.400 4.280 4.304 17,748 +0.01(+0.33%)
Oct 31, 2017 4.300 4.330 4.290 4.290 18,349 +0.08(+1.90%)
Oct 30, 2017 4.210 4.420 4.210 4.210 16,496 +0.01(+0.24%)
Oct 27, 2017 4.380 4.380 4.200 4.200 7,203 -0.14(-3.23%)
Oct 26, 2017 4.260 4.340 4.110 4.340 28,437 +0.14(+3.43%)
Oct 25, 2017 4.190 4.196 4.160 4.196 25,205 -0.05(-1.27%)
Oct 24, 2017 4.440 4.440 4.240 4.250 16,433 +0.00(+0.00%)
Oct 23, 2017 4.446 4.446 4.220 4.250 4,835 -0.20(-4.58%)
Oct 20, 2017 4.480 4.480 4.360 4.454 8,199 -0.01(-0.13%)
Oct 19, 2017 4.390 4.460 4.350 4.460 6,105 -0.07(-1.55%)
Oct 18, 2017 4.520 4.600 4.520 4.530 174,142 +0.14(+3.19%)
Oct 17, 2017 4.418 4.418 4.390 4.390 11,712 -0.01(-0.23%)
Oct 16, 2017 4.522 4.560 4.400 4.400 42,386 -0.01(-0.23%)
Oct 13, 2017 4.578 4.610 4.410 4.410 30,396 -0.09(-2.00%)
Oct 12, 2017 4.590 4.600 4.440 4.500 32,606 -0.04(-0.88%)
Oct 11, 2017 4.560 4.600 4.410 4.540 17,475 +0.11(+2.48%)
Oct 10, 2017 4.363 4.454 4.360 4.430 19,740 +0.08(+1.79%)
Oct 09, 2017 4.352 4.352 4.320 4.352 4,219 +0.03(+0.74%)
Oct 06, 2017 4.348 4.432 4.320 4.320 11,089 -0.20(-4.42%)
Oct 05, 2017 4.486 4.530 4.430 4.520 58,807 +0.07(+1.57%)
Oct 04, 2017 4.612 4.612 4.450 4.450 30,494 -0.02(-0.54%)
Oct 03, 2017 4.450 4.590 4.450 4.474 22,328 +0.01(+0.25%)
Oct 02, 2017 4.478 4.478 4.450 4.463 21,195 -0.10(-2.17%)
Sep 29, 2017 4.546 4.562 4.474 4.562 1,256 -0.02(-0.39%)
Sep 28, 2017 4.676 4.676 4.580 4.580 720 -0.01(-0.22%)
Sep 27, 2017 4.810 4.810 4.590 4.590 3,122 -0.22(-4.57%)
Sep 25, 2017 4.810 4.810 4.810 61 +0.06(+1.37%)
Sep 22, 2017 4.790 4.830 4.530 4.745 3,263 -0.00(-0.11%)
Sep 21, 2017 4.720 4.750 4.720 4.750 1,371 +0.02(+0.42%)
Sep 20, 2017 4.513 4.730 4.490 4.730 3,820 +0.20(+4.42%)
Sep 19, 2017 4.820 4.860 4.530 4.530 5,034 -0.19(-3.96%)
Sep 18, 2017 4.626 4.717 4.600 4.717 1,655 -0.01(-0.27%)
Sep 15, 2017 4.692 4.730 4.692 4.730 528 +0.04(+0.77%)
Sep 14, 2017 4.600 4.694 4.510 4.694 15,478 +0.05(+1.16%)
Sep 13, 2017 4.740 4.740 4.500 4.640 2,547 +0.15(+3.34%)
Sep 12, 2017 4.740 4.780 4.490 4.490 4,062 +0.11(+2.51%)
Sep 11, 2017 4.290 4.740 4.290 4.380 21,553 -0.26(-5.60%)
Sep 08, 2017 4.550 4.640 4.460 4.640 3,707 +0.09(+1.98%)
Sep 07, 2017 4.430 4.550 4.430 4.550 2,329 +0.09(+2.02%)
Sep 06, 2017 4.550 4.550 4.380 4.460 5,728 +0.09(+2.06%)
Sep 05, 2017 4.502 4.538 4.300 4.370 4,964 -0.18(-3.96%)
Sep 01, 2017 4.542 4.550 4.518 4.550 1,209 +0.00(+0.00%)
Aug 31, 2017 4.546 4.560 4.546 4.550 14,784 +0.04(+0.89%)
Aug 30, 2017 4.506 4.510 4.500 4.510 1,672 -0.02(-0.44%)
Aug 29, 2017 4.530 4.530 4.530 4.530 2,135 +0.00(+0.00%)
Aug 28, 2017 4.626 4.650 4.530 4.530 1,942 -0.04(-0.88%)
Aug 25, 2017 4.544 4.570 4.544 4.570 9,826 +0.04(+0.88%)
Aug 24, 2017 4.558 4.570 4.530 4.530 3,103 +0.01(+0.31%)
Aug 23, 2017 4.518 4.560 4.490 4.516 2,257 -0.09(-2.04%)
Aug 22, 2017 4.560 4.610 4.550 4.610 9,116 -0.02(-0.43%)
Aug 21, 2017 4.614 4.630 4.550 4.630 8,974 +0.00(+0.00%)
Aug 18, 2017 4.550 4.630 4.550 4.630 1,284 +0.08(+1.76%)
Aug 17, 2017 4.588 4.598 4.500 4.550 3,329 +0.01(+0.22%)
Aug 16, 2017 4.545 4.570 4.540 4.540 1,856 -0.05(-1.00%)
Aug 15, 2017 4.514 4.600 4.490 4.586 4,558 +0.10(+2.14%)
Aug 14, 2017 4.626 4.660 4.490 4.490 1,225 +0.00(+0.00%)
Aug 11, 2017 4.594 4.620 4.490 4.490 1,283 -0.13(-2.77%)
Aug 10, 2017 4.618 4.618 4.570 4.618 1,655 -0.02(-0.35%)
Aug 09, 2017 4.634 4.670 4.634 4.634 1,249 -0.02(-0.34%)
Aug 08, 2017 4.680 4.720 4.540 4.650 4,523 +0.11(+2.42%)
Aug 07, 2017 4.596 4.620 4.540 4.540 1,609 +0.04(+0.89%)
Aug 04, 2017 4.612 4.640 4.500 4.500 2,630 -0.08(-1.64%)
Aug 03, 2017 4.524 4.626 4.524 4.575 2,005 +0.01(+0.28%)
Aug 02, 2017 4.562 4.580 4.535 4.562 1,968 -0.03(-0.61%)
Aug 01, 2017 4.662 5.000 4.550 4.590 3,996 +0.00(+0.00%)
Jul 31, 2017 4.588 4.590 4.572 4.590 1,938 -0.06(-1.29%)
Jul 28, 2017 4.650 4.650 4.522 4.650 2,477 +0.12(+2.65%)
Jul 27, 2017 4.950 4.950 4.530 4.530 3,242 -0.35(-7.17%)
Jul 26, 2017 4.990 4.990 4.800 4.880 6,425 +0.01(+0.21%)
Jul 25, 2017 4.940 4.990 4.870 4.870 4,253 -0.01(-0.31%)
Jul 24, 2017 4.946 4.990 4.885 4.885 1,930 +0.13(+2.84%)
Jul 21, 2017 4.605 4.800 4.605 4.750 3,328 +0.19(+4.08%)
Jul 20, 2017 4.530 4.580 4.490 4.564 52,059 -0.00(-0.02%)
Jul 19, 2017 4.580 4.580 4.565 4.565 1,869 -0.01(-0.33%)
Jul 18, 2017 4.570 4.580 4.570 4.580 1,350 +0.01(+0.22%)
Jul 17, 2017 4.570 4.570 4.506 4.570 1,471 +0.02(+0.35%)
Jul 14, 2017 4.554 4.554 4.506 4.554 556 -0.02(-0.35%)
Jul 13, 2017 4.530 4.570 4.498 4.570 15,106 -0.03(-0.65%)
Jul 12, 2017 4.498 4.600 4.498 4.600 2,316 +0.13(+2.95%)
Jul 11, 2017 4.492 4.492 4.468 4.468 409 -0.03(-0.71%)
Jul 10, 2017 4.478 4.500 4.445 4.500 4,177 +0.00(+0.03%)
Jul 07, 2017 4.370 4.500 4.370 4.499 6,968 +0.02(+0.55%)
Jul 06, 2017 4.474 4.474 4.474 4.474 235 -0.03(-0.58%)
Jul 05, 2017 4.480 4.500 4.480 4.500 789 +0.00(+0.00%)
Jul 03, 2017 4.482 4.500 4.482 4.500 1,080 +0.00(+0.00%)
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%)
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.