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 (%)
Jul 31, 2013 6.410 6.470 6.360 6.460 22,898 -0.24(-3.58%)
Jul 30, 2013 6.700 6.700 6.590 6.700 18,673 -0.01(-0.12%)
Jul 29, 2013 6.710 6.710 6.708 6.708 13,851 -0.02(-0.36%)
Jul 26, 2013 6.740 6.750 6.590 6.732 9,742 -0.04(-0.59%)
Jul 25, 2013 6.770 6.780 6.620 6.772 13,177 -0.02(-0.27%)
Jul 24, 2013 6.790 6.800 6.780 6.790 1,238 +0.04(+0.59%)
Jul 23, 2013 6.750 6.750 6.744 6.750 783,133 +0.00(+0.00%)
Jul 22, 2013 6.640 6.750 6.640 6.750 622 +0.11(+1.66%)
Jul 19, 2013 6.640 6.640 6.640 6.640 164 +0.00(+0.00%)
Jul 18, 2013 6.640 6.640 6.640 6.640 1,681 +0.11(+1.68%)
Jul 16, 2013 6.530 6.530 6.530 6.530 0 +0.01(+0.15%)
Jul 15, 2013 6.520 6.520 6.520 6.520 798 -0.03(-0.46%)
Jul 12, 2013 6.540 6.610 6.540 6.550 12,265 +0.00(+0.00%)
Jul 11, 2013 6.500 6.550 6.500 6.550 12,185 +0.05(+0.77%)
Jul 10, 2013 6.640 6.640 6.500 6.500 1,948 -0.15(-2.26%)
Jul 09, 2013 6.650 6.650 6.650 6.650 45,992 +0.19(+2.94%)
Jul 08, 2013 6.540 6.540 6.460 6.460 546 -0.16(-2.42%)
Jul 05, 2013 6.600 6.620 6.570 6.620 1,118 -0.07(-1.05%)
Jul 03, 2013 6.690 6.690 6.640 6.690 2,378 +0.03(+0.45%)
Jul 02, 2013 6.660 6.660 6.660 6.660 1,530 +0.02(+0.30%)
Jul 01, 2013 6.440 6.640 6.440 6.640 14,734 +0.22(+3.43%)
Jun 28, 2013 6.530 6.530 6.420 6.420 4,233 -0.18(-2.73%)
Jun 27, 2013 6.570 6.600 6.570 6.600 2,326 +0.25(+3.94%)
Jun 26, 2013 6.350 6.350 6.300 6.350 3,847 +0.05(+0.79%)
Jun 25, 2013 6.380 6.380 6.300 6.300 5,753 -0.14(-2.17%)
Jun 24, 2013 6.440 6.440 6.380 6.440 3,911 -0.03(-0.46%)
Jun 21, 2013 6.480 6.480 6.460 6.470 6,718 +0.01(+0.15%)
Jun 20, 2013 6.400 6.460 6.320 6.460 41,756 -0.13(-1.97%)
Jun 19, 2013 6.700 6.700 6.500 6.590 7,910 -0.12(-1.79%)
Jun 18, 2013 6.710 6.710 6.710 6.710 1,397 +0.19(+2.91%)
Jun 17, 2013 6.600 6.600 6.520 6.520 38,100 +0.11(+1.72%)
Jun 14, 2013 6.400 6.470 6.400 6.410 1,969 -0.03(-0.47%)
Jun 13, 2013 6.350 6.570 6.350 6.440 30,219 -0.30(-4.45%)
Jun 12, 2013 6.710 6.740 6.710 6.740 6,482 +0.03(+0.45%)
Jun 11, 2013 6.604 6.710 6.604 6.710 50,458 +0.02(+0.27%)
Jun 10, 2013 6.630 6.750 6.630 6.692 3,482 -0.02(-0.27%)
Jun 07, 2013 6.680 6.742 6.680 6.710 1,760 +0.05(+0.75%)
Jun 06, 2013 6.620 6.660 6.580 6.660 6,067 -0.04(-0.60%)
Jun 05, 2013 6.700 6.700 6.700 6.700 216 +0.08(+1.21%)
Jun 04, 2013 6.700 6.700 6.620 6.620 1,100 -0.08(-1.19%)
Jun 03, 2013 6.700 6.700 6.610 6.700 13,013 +0.06(+0.90%)
May 31, 2013 6.700 6.700 6.537 6.640 9,314 -0.09(-1.34%)
May 30, 2013 6.710 6.730 6.710 6.730 1,991 +0.04(+0.60%)
May 29, 2013 6.510 6.710 6.510 6.690 13,088 +0.14(+2.14%)
May 28, 2013 6.760 6.760 6.550 6.550 444 -0.10(-1.50%)
May 24, 2013 6.790 6.790 6.628 6.650 6,852 -0.13(-1.92%)
May 23, 2013 6.600 6.780 6.600 6.780 76,053 +0.07(+1.04%)
May 22, 2013 6.550 6.780 6.550 6.710 2,130 +0.08(+1.21%)
May 21, 2013 6.780 6.780 6.630 6.630 6,738 -0.10(-1.49%)
May 20, 2013 6.790 6.790 6.730 6.730 353 +0.01(+0.15%)
May 17, 2013 6.520 6.770 6.520 6.720 9,266 +0.02(+0.30%)
May 16, 2013 6.780 6.780 6.700 6.700 650 -0.08(-1.24%)
May 15, 2013 6.840 6.840 6.784 6.784 1,009 -0.02(-0.24%)
May 13, 2013 6.750 6.850 6.750 6.800 24,265 +0.16(+2.47%)
May 10, 2013 6.850 6.850 6.630 6.636 19,261 -0.01(-0.21%)
May 09, 2013 6.750 6.810 6.650 6.650 34,078 -0.05(-0.75%)
May 08, 2013 6.970 6.970 6.700 6.700 15,991 +0.08(+1.21%)
May 07, 2013 6.610 6.810 6.600 6.620 26,814 +0.11(+1.69%)
May 06, 2013 6.430 6.590 6.430 6.510 70,953 +0.23(+3.66%)
May 03, 2013 6.290 6.300 6.280 6.280 31,089 -0.02(-0.32%)
May 02, 2013 6.200 6.350 6.200 6.300 1,881 +0.10(+1.61%)
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.