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 (%)
May 31, 2022 5.980 5.980 5.950 5.980 590 +0.00(+0.00%)
May 27, 2022 5.980 5.980 4.660 5.980 608 -0.21(-3.39%)
May 26, 2022 6.138 6.200 4.520 6.190 1,573 -0.28(-4.33%)
May 25, 2022 6.500 6.500 4.510 6.470 2,975 -0.36(-5.27%)
May 24, 2022 6.990 6.990 6.830 6.830 976 +2.32(+51.27%)
May 23, 2022 4.515 4.515 4.515 4.515 187 -0.54(-10.59%)
May 20, 2022 4.280 5.050 4.280 5.050 2,026 +0.25(+5.27%)
May 19, 2022 4.860 4.860 4.797 4.797 2,175 -0.25(-5.01%)
May 18, 2022 5.050 5.050 5.050 5.050 326 +0.33(+6.99%)
May 17, 2022 4.720 4.720 4.720 4.720 283 -0.33(-6.53%)
May 16, 2022 4.060 5.050 4.060 5.050 777 +0.37(+7.91%)
May 11, 2022 4.680 110 +0.10(+2.30%)
May 09, 2022 4.575 158 +0.36(+8.41%)
May 06, 2022 4.550 4.550 4.220 4.220 5,194 +0.07(+1.69%)
May 05, 2022 4.150 4.350 4.150 4.150 562 -0.43(-9.39%)
May 04, 2022 4.620 4.620 4.289 4.580 1,497 +0.37(+8.69%)
May 02, 2022 4.214 61 +0.21(+5.35%)
Apr 29, 2022 4.010 4.730 4.000 4.000 7,238 +0.00(+0.00%)
Apr 28, 2022 5.340 5.340 3.920 4.000 17,602 -0.17(-4.08%)
Apr 26, 2022 4.170 96 -0.84(-16.77%)
Apr 25, 2022 4.620 5.050 4.140 5.010 8,737 -0.06(-1.18%)
Apr 21, 2022 5.070 42 +0.43(+9.27%)
Apr 20, 2022 4.640 5.000 4.640 4.640 16,870 -0.65(-12.29%)
Apr 19, 2022 5.350 5.350 5.070 5.290 12,183 +0.09(+1.73%)
Apr 18, 2022 5.200 5.200 4.750 5.200 1,665 -0.00(-0.05%)
Apr 14, 2022 5.202 5.202 5.202 5.202 235 +0.01(+0.24%)
Apr 13, 2022 5.005 5.190 4.810 5.190 643 -0.11(-2.08%)
Apr 12, 2022 5.280 5.340 5.140 5.300 1,457 +0.02(+0.38%)
Apr 11, 2022 5.150 5.280 5.080 5.280 577 +0.00(+0.00%)
Apr 08, 2022 5.280 5.280 5.280 5.280 214 +0.00(+0.00%)
Apr 07, 2022 5.290 5.290 5.080 5.280 1,371 -0.02(-0.38%)
Apr 06, 2022 5.100 5.300 5.090 5.300 893 -0.01(-0.19%)
Apr 05, 2022 4.600 5.310 4.600 5.310 618 +0.73(+15.94%)
Apr 04, 2022 6.160 6.160 4.580 4.580 5,416 -0.81(-15.03%)
Apr 01, 2022 5.380 5.590 5.380 5.390 1,004 -0.22(-3.92%)
Mar 31, 2022 6.090 6.090 4.950 5.610 2,733 +0.68(+13.79%)
Mar 30, 2022 4.930 5.400 4.930 4.930 1,071 -1.04(-17.42%)
Mar 29, 2022 5.510 5.970 4.950 5.970 6,179 -0.10(-1.65%)
Mar 28, 2022 6.200 6.370 6.070 6.070 5,240 +0.80(+15.18%)
Mar 25, 2022 4.820 5.565 4.760 5.270 33,382 -1.42(-21.23%)
Mar 24, 2022 6.690 6.690 6.690 6.690 210 -0.11(-1.62%)
Mar 23, 2022 6.780 6.800 6.750 6.800 1,454 -0.20(-2.86%)
Mar 22, 2022 7.000 7.000 7.000 7.000 865 -0.74(-9.56%)
Mar 18, 2022 7.740 59 -1.26(-14.00%)
Mar 15, 2022 7.790 7.790 7.790 9.000 222 +2.00(+28.66%)
Mar 14, 2022 6.560 6.995 6.100 6.995 1,383 +1.00(+16.58%)
Mar 11, 2022 5.750 6.000 5.750 6.000 4,800 +0.47(+8.50%)
Mar 09, 2022 5.530 0 +0.45(+8.86%)
Mar 08, 2022 5.070 5.080 5.070 5.080 795 -0.27(-5.05%)
Mar 07, 2022 4.230 5.350 4.230 5.350 1,365 +0.82(+18.10%)
Mar 04, 2022 4.530 4.530 4.530 4.530 421 -0.04(-0.88%)
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.