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 (%)
Jun 30, 2020 4.680 4.960 4.680 4.960 384 +0.43(+9.49%)
Jun 29, 2020 4.780 4.780 4.530 4.530 1,386 +0.25(+5.84%)
Jun 26, 2020 3.960 4.626 3.960 4.280 1,500 -1.50(-25.95%)
Jun 25, 2020 4.262 7.740 3.860 5.780 132,179 +0.48(+9.06%)
Jun 24, 2020 3.772 13.79 3.630 5.300 9,950 +1.63(+44.41%)
Jun 23, 2020 3.580 4.227 3.580 3.670 6,724 -0.47(-11.35%)
Jun 22, 2020 4.140 4.140 4.140 4.140 500 +0.14(+3.50%)
Jun 19, 2020 4.080 4.080 3.950 4.000 3,100 +0.31(+8.40%)
Jun 18, 2020 3.550 3.690 3.550 3.690 204,392 +0.14(+3.94%)
Jun 17, 2020 3.550 3.550 3.550 3.550 405 +0.09(+2.60%)
Jun 16, 2020 3.460 3.460 3.460 3.460 213 -0.02(-0.57%)
Jun 15, 2020 3.620 3.668 3.420 3.480 2,555 -0.03(-0.85%)
Jun 11, 2020 3.510 3.510 3.510 0 +0.00(+0.00%)
Jun 10, 2020 3.610 3.610 3.510 3.510 300,027 -0.53(-13.12%)
Jun 09, 2020 4.040 4.040 4.040 50 +0.00(+0.00%)
Jun 08, 2020 3.835 4.040 3.835 4.040 289 +0.05(+1.25%)
Jun 05, 2020 3.990 3.990 3.990 3.990 1,000 +0.06(+1.53%)
Jun 04, 2020 3.930 3.930 3.930 4 +0.00(+0.00%)
Jun 03, 2020 3.870 3.930 3.870 3.930 631 +0.38(+10.70%)
Jun 02, 2020 3.550 3.550 3.550 13 +0.00(+0.00%)
Jun 01, 2020 3.550 3.550 3.550 3.550 189 +0.11(+3.20%)
May 22, 2020 3.440 3.440 3.440 0 +0.00(+0.00%)
May 20, 2020 3.440 3.440 3.440 0 +0.04(+1.06%)
May 19, 2020 3.404 3.404 3.404 3.404 228 +0.07(+2.19%)
May 15, 2020 3.331 3.331 3.331 0 +0.22(+7.11%)
May 14, 2020 3.595 3.595 3.110 3.110 1,069 -0.47(-13.13%)
May 13, 2020 3.560 3.580 3.560 3.580 27,115 +0.43(+13.65%)
May 12, 2020 3.150 3.150 3.150 3.150 182 -0.06(-1.87%)
May 11, 2020 3.310 3.530 3.210 3.210 18,157 -0.39(-10.83%)
May 08, 2020 3.600 3.600 3.600 87 +0.00(+0.00%)
May 07, 2020 3.600 3.600 3.600 3.600 15,166 +0.00(+0.00%)
May 06, 2020 3.530 3.600 3.530 3.600 922 +0.10(+2.86%)
May 05, 2020 3.280 3.700 3.230 3.500 19,922 +0.20(+6.06%)
May 04, 2020 3.580 3.580 3.250 3.300 19,121 -0.19(-5.44%)
May 01, 2020 3.370 3.490 3.270 3.490 3,100 +0.03(+0.87%)
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%)
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.