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 (%)
Aug 31, 2020 5.270 5.270 5.270 51 +0.00(+0.00%)
Aug 28, 2020 5.270 5.270 5.270 97 +0.00(+0.00%)
Aug 27, 2020 3.950 5.500 3.950 5.270 3,662 +1.13(+27.29%)
Aug 25, 2020 4.140 4.140 4.140 0 +0.85(+25.84%)
Aug 24, 2020 3.490 3.490 3.290 3.290 4,691 -0.22(-6.27%)
Aug 21, 2020 3.510 3.510 3.510 1 +0.00(+0.00%)
Aug 20, 2020 3.731 3.731 3.510 3.510 3,829 -0.21(-5.65%)
Aug 19, 2020 3.720 3.720 3.720 5 +0.00(+0.00%)
Aug 18, 2020 3.720 3.720 3.720 6 +0.00(+0.00%)
Aug 17, 2020 4.133 4.133 3.720 3.720 2,807 +0.22(+6.29%)
Aug 14, 2020 3.500 3.500 3.500 3.500 200 -0.69(-16.47%)
Aug 13, 2020 4.190 4.190 4.190 4.190 229 +0.49(+13.24%)
Aug 12, 2020 3.700 3.700 3.300 3.700 17,344 +0.13(+3.64%)
Aug 11, 2020 3.590 3.590 3.570 3.570 5,444 -0.24(-6.18%)
Aug 10, 2020 3.805 3.805 3.805 268 +0.00(+0.00%)
Aug 07, 2020 3.805 3.805 3.805 6 +0.00(+0.00%)
Aug 06, 2020 3.970 3.970 3.590 3.805 2,651 -0.17(-4.40%)
Aug 05, 2020 3.400 3.980 3.400 3.980 27,891 -0.01(-0.25%)
Aug 04, 2020 3.990 3.990 3.990 3.990 175 -0.06(-1.48%)
Aug 03, 2020 4.250 4.250 3.791 4.050 3,314 -0.20(-4.71%)
Jul 31, 2020 4.250 4.250 4.250 4.250 100 +0.55(+14.94%)
Jul 30, 2020 3.697 3.697 3.697 69 +0.00(+0.00%)
Jul 27, 2020 3.697 3.697 3.697 0 +0.00(+0.00%)
Jul 24, 2020 4.250 4.250 3.600 3.697 600 +0.59(+18.89%)
Jul 22, 2020 3.110 3.110 3.110 0 -1.02(-24.61%)
Jul 21, 2020 4.125 4.125 4.125 4.125 162 -1.08(-20.67%)
Jul 20, 2020 4.350 5.200 4.350 5.200 871 +1.48(+39.88%)
Jul 17, 2020 4.400 4.400 3.717 3.717 600 -0.48(-11.49%)
Jul 16, 2020 3.745 4.200 3.745 4.200 1,816 -0.05(-1.18%)
Jul 15, 2020 4.350 4.350 4.250 4.250 480 -0.10(-2.30%)
Jul 14, 2020 4.350 4.350 4.350 4.350 204 -0.51(-10.42%)
Jul 09, 2020 4.856 4.856 4.856 0 -0.54(-10.07%)
Jul 08, 2020 4.300 5.400 4.290 5.400 1,532 +0.98(+22.17%)
Jul 07, 2020 4.420 4.420 4.420 4.420 166 -1.08(-19.64%)
Jul 06, 2020 3.160 5.500 3.160 5.500 9,825 +0.70(+14.58%)
Jul 02, 2020 3.750 5.000 3.750 4.800 1,900 -0.19(-3.81%)
Jul 01, 2020 4.790 4.990 4.790 4.990 476 +0.03(+0.60%)
Jun 30, 2020 4.680 4.960 4.680 4.960 384 +0.43(+9.49%)
Jun 29, 2020 4.780 4.780 4.530 4.530 1,386 +0.25(+5.84%)
Jun 26, 2020 3.960 4.626 3.960 4.280 1,500 -1.50(-25.95%)
Jun 25, 2020 4.262 7.740 3.860 5.780 132,179 +0.48(+9.06%)
Jun 24, 2020 3.772 13.79 3.630 5.300 9,950 +1.63(+44.41%)
Jun 23, 2020 3.580 4.227 3.580 3.670 6,724 -0.47(-11.35%)
Jun 22, 2020 4.140 4.140 4.140 4.140 500 +0.14(+3.50%)
Jun 19, 2020 4.080 4.080 3.950 4.000 3,100 +0.31(+8.40%)
Jun 18, 2020 3.550 3.690 3.550 3.690 204,392 +0.14(+3.94%)
Jun 17, 2020 3.550 3.550 3.550 3.550 405 +0.09(+2.60%)
Jun 16, 2020 3.460 3.460 3.460 3.460 213 -0.02(-0.57%)
Jun 15, 2020 3.620 3.668 3.420 3.480 2,555 -0.03(-0.85%)
Jun 11, 2020 3.510 3.510 3.510 0 +0.00(+0.00%)
Jun 10, 2020 3.610 3.610 3.510 3.510 300,027 -0.53(-13.12%)
Jun 09, 2020 4.040 4.040 4.040 50 +0.00(+0.00%)
Jun 08, 2020 3.835 4.040 3.835 4.040 289 +0.05(+1.25%)
Jun 05, 2020 3.990 3.990 3.990 3.990 1,000 +0.06(+1.53%)
Jun 04, 2020 3.930 3.930 3.930 4 +0.00(+0.00%)
Jun 03, 2020 3.870 3.930 3.870 3.930 631 +0.38(+10.70%)
Jun 02, 2020 3.550 3.550 3.550 13 +0.00(+0.00%)
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.