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 (%)
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%)
Feb 01, 2013 5.800 5.810 5.760 5.810 3,872 +0.01(+0.21%)
Jan 31, 2013 5.790 5.798 5.750 5.798 9,390 -0.02(-0.38%)
Jan 30, 2013 5.830 5.830 5.820 5.820 3,395 -0.03(-0.51%)
Jan 29, 2013 5.850 5.850 5.820 5.850 1,114 -0.01(-0.17%)
Jan 28, 2013 5.870 5.870 5.812 5.860 2,927 -0.08(-1.35%)
Jan 25, 2013 5.920 5.940 5.900 5.940 7,278 +0.01(+0.17%)
Jan 24, 2013 5.930 5.930 5.900 5.930 48,639 +0.00(+0.00%)
Jan 23, 2013 5.910 5.930 5.900 5.930 6,549 +0.00(+0.00%)
Jan 22, 2013 6.050 6.050 5.910 5.930 11,092 -0.12(-1.98%)
Jan 18, 2013 5.930 6.060 5.930 6.050 5,081 +0.00(+0.00%)
Jan 17, 2013 6.080 6.080 6.050 6.050 6,449 -0.02(-0.33%)
Jan 16, 2013 5.980 6.080 5.980 6.070 12,880 +0.00(+0.00%)
Jan 15, 2013 6.050 6.070 6.048 6.070 5,406 +0.01(+0.17%)
Jan 14, 2013 6.060 6.060 6.040 6.060 16,327 +0.00(+0.00%)
Jan 12, 2013 6.060 6.060 6.040 6.060 6,530 +0.00(+0.00%)
Jan 11, 2013 6.060 6.060 6.040 6.060 6,530 +0.02(+0.33%)
Jan 10, 2013 6.040 6.040 6.030 6.040 18,666 +0.01(+0.17%)
Jan 09, 2013 6.030 6.030 6.027 6.030 18,543 +0.01(+0.17%)
Jan 08, 2013 6.020 6.030 6.020 6.020 700 +0.10(+1.69%)
Jan 07, 2013 6.040 6.040 5.920 5.920 3,534 -0.10(-1.60%)
Jan 04, 2013 6.020 6.020 6.000 6.016 17,809 -0.00(-0.07%)
Jan 03, 2013 6.020 6.020 6.020 6.020 1,878 +0.00(+0.00%)
Jan 02, 2013 6.030 6.030 6.020 6.020 2,527 -0.09(-1.47%)
Dec 31, 2012 6.010 6.110 6.010 6.110 16,199 +0.21(+3.59%)
Dec 28, 2012 5.970 6.010 5.898 5.898 9,568 -0.05(-0.87%)
Dec 27, 2012 6.010 6.010 5.950 5.950 2,100 -0.02(-0.34%)
Dec 26, 2012 6.040 6.050 5.900 5.970 4,756 -0.03(-0.50%)
Dec 24, 2012 6.000 6.000 6.000 6.000 8,420 +0.01(+0.17%)
Dec 21, 2012 5.990 5.990 5.990 5.990 518 +0.07(+1.18%)
Dec 20, 2012 5.980 5.980 5.920 5.920 1,269 -0.06(-1.00%)
Dec 19, 2012 5.960 5.990 5.900 5.980 4,082 -0.02(-0.37%)
Dec 18, 2012 5.990 6.010 5.990 6.002 14,310 +0.04(+0.70%)
Dec 17, 2012 5.980 5.980 5.930 5.960 694 -0.02(-0.33%)
Dec 14, 2012 5.990 5.990 5.870 5.980 27,165 -0.01(-0.17%)
Dec 13, 2012 6.010 6.010 5.980 5.990 62,237 +0.00(+0.00%)
Dec 12, 2012 5.970 5.990 5.960 5.990 2,094 -0.01(-0.20%)
Dec 11, 2012 5.928 6.010 5.910 6.002 40,800 +0.01(+0.20%)
Dec 10, 2012 5.940 5.990 5.940 5.990 2,444 +0.04(+0.67%)
Dec 07, 2012 5.950 5.950 5.950 5.950 131 +0.00(+0.00%)
Dec 06, 2012 5.910 5.970 5.910 5.950 6,000 +0.04(+0.68%)
Dec 05, 2012 5.928 5.966 5.910 5.910 6,486 +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.