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, 2020 3.460 3.460 3.460 3.460 385 -0.03(-0.86%)
Apr 29, 2020 3.490 3.490 3.490 3.490 104 +0.23(+7.19%)
Apr 27, 2020 3.256 3.256 3.256 0 -0.34(-9.56%)
Apr 24, 2020 3.600 3.600 3.600 80 +0.00(+0.00%)
Apr 23, 2020 3.600 3.600 3.600 2 +0.00(+0.00%)
Apr 22, 2020 3.600 3.600 3.600 50 +0.00(+0.00%)
Apr 21, 2020 3.600 3.600 3.600 52 +0.00(+0.00%)
Apr 20, 2020 3.588 3.600 3.588 3.600 3,963 +0.13(+3.75%)
Apr 17, 2020 3.470 3.470 3.470 30 +0.00(+0.00%)
Apr 16, 2020 3.615 3.615 3.410 3.470 1,167 -0.02(-0.57%)
Apr 15, 2020 3.630 3.630 3.490 3.490 732 -0.36(-9.35%)
Apr 14, 2020 3.850 3.850 3.850 3.850 206 +0.35(+9.87%)
Apr 13, 2020 3.640 3.640 3.360 3.504 8,682 +0.31(+9.84%)
Apr 09, 2020 3.240 3.587 3.180 3.190 53,200 -0.54(-14.41%)
Apr 08, 2020 3.727 3.727 3.727 47 +0.00(+0.00%)
Apr 07, 2020 3.727 3.727 3.727 3.727 123 +0.49(+15.03%)
Apr 03, 2020 3.240 3.240 3.240 0 -0.38(-10.50%)
Apr 01, 2020 3.620 3.620 3.620 0 +0.00(+0.00%)
Mar 31, 2020 3.620 3.620 3.620 3.620 1,233 +0.13(+3.72%)
Mar 30, 2020 3.455 3.490 3.380 3.490 31,440 +0.11(+3.25%)
Mar 27, 2020 3.210 3.380 3.210 3.380 1,300 -0.13(-3.70%)
Mar 26, 2020 3.160 3.160 3.510 1,060 +0.35(+11.08%)
Mar 25, 2020 3.160 3.210 3.160 3.160 4,973 +0.02(+0.64%)
Mar 24, 2020 3.250 3.600 3.140 3.140 19,386 +0.20(+6.80%)
Mar 23, 2020 2.890 3.065 2.890 2.940 12,040 -0.14(-4.55%)
Mar 20, 2020 3.425 3.425 3.080 3.080 32,600 -0.05(-1.75%)
Mar 19, 2020 2.920 3.135 2.920 3.135 630 +0.13(+4.50%)
Mar 18, 2020 3.380 3.380 3.000 3.000 494 +0.00(+0.00%)
Mar 17, 2020 3.000 3.000 3.000 3.000 279 -0.56(-15.73%)
Mar 16, 2020 3.170 3.560 3.170 3.560 577 -0.02(-0.56%)
Mar 13, 2020 3.580 3.580 3.530 3.580 9,300 -0.09(-2.45%)
Mar 11, 2020 3.670 3.670 3.670 0 -0.32(-8.02%)
Mar 10, 2020 3.690 3.990 3.690 3.990 2,078 +0.39(+10.83%)
Mar 09, 2020 3.805 3.805 3.600 3.600 598 -0.51(-12.41%)
Mar 06, 2020 4.110 4.110 4.110 91 +0.00(+0.00%)
Mar 05, 2020 4.230 4.240 4.110 4.110 13,364 +0.10(+2.49%)
Mar 04, 2020 4.116 4.116 4.010 4.010 619 +0.13(+3.30%)
Mar 03, 2020 3.870 3.882 3.870 3.882 439 +0.04(+1.09%)
Mar 02, 2020 3.840 3.840 3.840 3.840 508 -0.14(-3.52%)
Feb 28, 2020 3.980 3.980 3.980 3.980 500 +0.07(+1.79%)
Feb 27, 2020 3.860 3.910 3.860 3.910 397 -0.03(-0.76%)
Feb 26, 2020 3.940 3.940 3.940 3.940 211 -0.04(-1.01%)
Feb 25, 2020 3.885 3.980 3.885 3.980 437 +0.06(+1.53%)
Feb 24, 2020 3.930 3.970 3.700 3.920 2,717 -0.08(-2.00%)
Feb 21, 2020 4.030 4.050 4.000 4.000 2,900 -0.03(-0.74%)
Feb 20, 2020 4.030 4.030 4.030 4.030 213 -0.20(-4.73%)
Feb 19, 2020 4.230 4.230 4.230 81 +0.00(+0.00%)
Feb 18, 2020 4.230 4.230 4.230 4 +0.00(+0.00%)
Feb 14, 2020 4.230 4.230 4.230 9 +0.00(+0.00%)
Feb 11, 2020 4.230 4.230 4.230 0 +0.01(+0.23%)
Feb 07, 2020 4.221 4.221 4.221 0 +0.05(+1.21%)
Feb 06, 2020 4.170 4.170 4.170 72 +0.00(+0.00%)
Feb 05, 2020 4.120 4.170 4.120 4.170 902 -0.07(-1.65%)
Feb 04, 2020 4.070 4.240 4.070 4.240 980 +0.12(+2.91%)
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.