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 (%)
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%)
Sep 02, 2014 6.350 6.320 6.350 1,225 +0.03(+0.47%)
Aug 29, 2014 6.320 6.320 6.320 0 +0.03(+0.48%)
Aug 28, 2014 6.490 6.490 6.290 6.290 17,224 -0.11(-1.72%)
Aug 27, 2014 6.360 6.400 6.360 6.400 13,497 -0.08(-1.23%)
Aug 26, 2014 6.330 6.480 6.330 6.480 1,042 +0.02(+0.31%)
Aug 25, 2014 6.360 6.460 6.360 6.460 334 +0.03(+0.47%)
Aug 22, 2014 6.300 6.430 6.300 6.430 18,796 +0.03(+0.47%)
Aug 21, 2014 6.480 6.480 6.370 6.400 19,936 -0.03(-0.47%)
Aug 20, 2014 6.240 6.430 6.240 6.430 272 +0.00(+0.00%)
Aug 19, 2014 6.430 6.430 6.430 6.430 645 +0.15(+2.39%)
Aug 18, 2014 6.400 6.280 6.280 7,025 -0.05(-0.79%)
Aug 15, 2014 6.240 6.330 6.240 6.330 3,011 +0.08(+1.28%)
Aug 14, 2014 6.170 6.250 6.170 6.250 559 +0.10(+1.63%)
Aug 13, 2014 6.182 6.120 6.150 2,582 +0.02(+0.33%)
Aug 12, 2014 6.110 6.250 6.110 6.130 1,819 +0.02(+0.33%)
Aug 07, 2014 6.110 6.110 6.110 0 -0.06(-1.05%)
Aug 06, 2014 6.090 6.240 6.090 6.175 1,076 -0.03(-0.40%)
Aug 05, 2014 6.150 6.200 6.150 6.200 6,340 +0.08(+1.31%)
Aug 04, 2014 6.220 6.220 6.100 6.120 6,423 -0.03(-0.49%)
Aug 01, 2014 6.030 6.170 6.030 6.150 10,594 +0.09(+1.49%)
Jul 31, 2014 6.060 6.180 6.060 6.060 4,306 -0.11(-1.70%)
Jul 30, 2014 6.150 6.165 6.150 6.165 1,011 +0.00(+0.08%)
Jul 29, 2014 6.160 6.160 6.160 6.160 250 -0.12(-1.91%)
Jul 28, 2014 6.160 6.280 6.160 6.280 748 +0.12(+1.95%)
Jul 25, 2014 6.160 6.160 6.160 6.160 282 +0.00(+0.00%)
Jul 24, 2014 6.160 6.160 6.160 6.160 278 -0.12(-1.97%)
Jul 23, 2014 6.310 6.310 6.280 6.284 1,266 -0.02(-0.25%)
Jul 22, 2014 6.300 6.300 6.300 6.300 868 +0.20(+3.28%)
Jul 21, 2014 6.200 6.230 6.100 6.100 20,410 -0.12(-1.93%)
Jul 18, 2014 6.150 6.220 6.150 6.220 938 +0.06(+0.97%)
Jul 17, 2014 6.180 6.240 6.140 6.160 9,227 -0.08(-1.28%)
Jul 16, 2014 6.200 6.240 6.200 6.240 16,040 +0.00(+0.00%)
Jul 15, 2014 6.170 6.240 6.170 6.240 7,204 +0.08(+1.30%)
Jul 14, 2014 6.240 6.240 6.160 6.160 1,072 -0.10(-1.60%)
Jul 11, 2014 6.200 6.260 6.200 6.260 2,459 +0.04(+0.64%)
Jul 10, 2014 6.220 6.220 6.220 6.220 204 -0.04(-0.64%)
Jul 09, 2014 6.210 6.260 6.210 6.260 4,810 +0.07(+1.07%)
Jul 08, 2014 6.173 6.194 6.173 6.194 570 +0.03(+0.52%)
Jul 07, 2014 6.160 6.200 6.160 6.162 1,847 +0.12(+2.02%)
Jul 03, 2014 6.040 6.040 6.040 0 -0.12(-1.95%)
Jul 02, 2014 6.160 6.160 6.160 6.160 696 +0.01(+0.16%)
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.