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 )

4.636 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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 (%)
Nov 28, 2014 5.630 5.630 5.480 5.500 16,170 -0.15(-2.65%)
Nov 26, 2014 5.650 5.650 5.650 0 +0.02(+0.36%)
Nov 25, 2014 5.630 5.630 5.630 5.630 10,883 -0.06(-1.12%)
Nov 24, 2014 5.630 5.710 5.630 5.694 1,750 +0.09(+1.68%)
Nov 21, 2014 5.606 5.630 5.600 5.600 9,217 +0.04(+0.72%)
Nov 20, 2014 5.560 5.570 5.560 5.560 4,534 -0.05(-0.89%)
Nov 19, 2014 5.600 5.639 5.600 5.610 13,368 -0.08(-1.37%)
Nov 18, 2014 5.600 5.688 5.600 5.688 789 -0.01(-0.21%)
Nov 17, 2014 5.700 5.678 5.700 19,430 +0.02(+0.39%)
Nov 14, 2014 5.620 5.678 5.620 5.678 1,528 -0.04(-0.73%)
Nov 13, 2014 5.730 5.860 5.720 5.720 7,970 -0.14(-2.32%)
Nov 12, 2014 5.720 5.856 5.720 5.856 1,225 -0.09(-1.58%)
Nov 11, 2014 5.950 5.950 5.950 5.950 482 +0.12(+2.06%)
Nov 10, 2014 5.740 5.830 5.740 5.830 681 +0.01(+0.14%)
Nov 07, 2014 5.710 5.822 5.710 5.822 2,401 +0.07(+1.24%)
Nov 06, 2014 5.880 5.880 5.750 5.751 2,678 -0.05(-0.85%)
Nov 05, 2014 5.800 5.800 5.800 5.800 279 -0.01(-0.17%)
Nov 04, 2014 5.810 5.810 5.810 5.810 200 +0.00(+0.00%)
Nov 03, 2014 5.810 5.810 5.800 5.810 1,138 -0.06(-1.02%)
Oct 31, 2014 5.800 5.900 5.800 5.870 2,520 +0.07(+1.21%)
Oct 30, 2014 5.800 5.800 5.800 5.800 2,104 -0.03(-0.51%)
Oct 28, 2014 5.830 5.830 5.830 4 +0.03(+0.52%)
Oct 27, 2014 5.800 5.815 5.815 5.800 937 -0.02(-0.26%)
Oct 24, 2014 5.840 5.840 5.810 5.815 4,330 -0.15(-2.60%)
Oct 23, 2014 6.080 6.080 5.970 5.970 894 +0.15(+2.58%)
Oct 22, 2014 5.820 5.820 5.820 5.820 410 -0.25(-4.12%)
Oct 21, 2014 5.850 6.070 5.850 6.070 252 +0.25(+4.30%)
Oct 20, 2014 5.800 5.820 5.800 5.820 1,107 +0.00(+0.03%)
Oct 17, 2014 5.790 5.950 5.790 5.818 8,178 -0.03(-0.55%)
Oct 16, 2014 5.780 5.850 5.600 5.850 10,975 +0.08(+1.39%)
Oct 15, 2014 5.800 5.900 5.750 5.770 38,729 -0.23(-3.83%)
Oct 14, 2014 5.800 6.000 5.800 6.000 987 +0.12(+2.04%)
Oct 13, 2014 6.060 5.880 5.880 7,926 -0.12(-2.00%)
Oct 10, 2014 6.000 6.000 5.990 6.000 10,395 -0.00(-0.07%)
Oct 09, 2014 6.002 6.000 6.004 803 +0.00(+0.03%)
Oct 08, 2014 6.000 6.040 6.000 6.002 2,448 -0.08(-1.28%)
Oct 07, 2014 6.000 6.080 6.000 6.080 996 +0.00(+0.00%)
Oct 06, 2014 6.000 6.080 6.000 6.080 966 +0.01(+0.16%)
Oct 03, 2014 6.000 6.070 6.000 6.070 1,245 +0.07(+1.17%)
Oct 02, 2014 6.010 6.080 6.000 6.000 25,408 +0.09(+1.52%)
Oct 01, 2014 5.940 5.990 5.910 5.910 36,825 -0.10(-1.68%)
Sep 30, 2014 5.990 6.011 5.990 6.011 2,185 -0.11(-1.78%)
Sep 29, 2014 6.120 6.120 6.107 6.120 1,720 -0.03(-0.49%)
Sep 26, 2014 5.990 6.150 5.990 6.150 937 +0.17(+2.84%)
Sep 25, 2014 5.980 5.980 5.980 5.980 816 -0.28(-4.47%)
Sep 24, 2014 6.120 6.264 6.120 6.260 2,454 +0.22(+3.68%)
Sep 23, 2014 6.290 6.290 6.010 6.038 1,255 +0.04(+0.63%)
Sep 22, 2014 6.080 6.090 6.000 6.000 4,703 -0.15(-2.44%)
Sep 19, 2014 6.090 6.150 6.070 6.150 4,271 +0.03(+0.49%)
Sep 18, 2014 6.080 6.130 6.080 6.120 4,155 -0.08(-1.29%)
Sep 17, 2014 6.250 6.250 6.200 6.200 3,396 +0.04(+0.68%)
Sep 16, 2014 6.220 6.220 6.150 6.158 14,449 +0.06(+0.95%)
Sep 15, 2014 6.300 6.050 6.100 3,513 -0.20(-3.17%)
Sep 12, 2014 6.250 6.300 6.250 6.300 3,409 +0.11(+1.78%)
Sep 11, 2014 6.390 6.390 6.190 6.190 3,403 -0.18(-2.83%)
Sep 10, 2014 6.370 6.370 6.370 6.370 7,130 +0.12(+1.92%)
Sep 09, 2014 6.250 6.270 6.250 6.250 1,231 -0.20(-3.10%)
Sep 08, 2014 6.480 6.480 6.450 6.450 22,930 +0.20(+3.20%)
Sep 05, 2014 6.310 6.310 6.250 3,000 -0.06(-0.95%)
Sep 04, 2014 6.310 6.280 6.280 6.310 3,410 +0.03(+0.48%)
Sep 03, 2014 6.280 6.280 6.280 6.280 182 -0.07(-1.10%)
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.