Malayan Banking Berhad (MLYBY)
OTCMKTS
· Delayed Price · Currency is USD
5.58
+0.11 (2.01%)
Apr 24, 2025, 12:24 PM EDT
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.59 | 5.59 | 5.42 | 5.47 | 5.47 | 0.55% | 3,145 |
| Apr 22, 2025 | 5.20 | 5.44 | 5.20 | 5.44 | 5.44 | 4.62% | 2,213 |
| Apr 21, 2025 | 5.20 | 5.38 | 5.20 | 5.20 | 5.20 | 1.01% | 1,768 |
| Apr 17, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.19% | 884 |
| Apr 16, 2025 | 5.09 | 5.21 | 5.05 | 5.21 | 5.21 | -0.86% | 759 |
| Apr 15, 2025 | 5.09 | 5.25 | 5.09 | 5.25 | 5.25 | -5.75% | 512 |
| Apr 14, 2025 | 5.29 | 5.57 | 5.01 | 5.57 | 5.57 | 4.50% | 1,481 |
| Apr 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 6.18% | 1,225 |
| Apr 10, 2025 | 5.50 | 5.50 | 5.01 | 5.02 | 5.02 | -3.39% | 1,548 |
| Apr 9, 2025 | 5.35 | 5.59 | 5.20 | 5.20 | 5.20 | -0.08% | 2,268 |
| Apr 8, 2025 | 5.11 | 5.43 | 5.11 | 5.20 | 5.20 | 4.00% | 4,775 |
| Apr 7, 2025 | 5.24 | 5.24 | 4.80 | 5.00 | 5.00 | -2.91% | 5,047 |
| Apr 4, 2025 | 5.32 | 5.32 | 5.15 | 5.15 | 5.15 | -5.76% | 2,613 |
| Apr 3, 2025 | 5.03 | 5.47 | 5.03 | 5.47 | 5.47 | 13.38% | 1,028 |
| Apr 2, 2025 | 5.52 | 5.52 | 4.82 | 4.82 | 4.82 | -5.12% | 3,394 |
| Apr 1, 2025 | 5.24 | 5.24 | 5.08 | 5.08 | 5.08 | 1.20% | 666 |
| Mar 31, 2025 | 5.42 | 6.00 | 5.02 | 5.02 | 5.02 | -4.62% | 3,485 |
| Mar 28, 2025 | 5.02 | 5.43 | 5.02 | 5.26 | 5.26 | -8.05% | 2,217 |
| Mar 27, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 194 |
| Mar 26, 2025 | 5.07 | 5.85 | 5.07 | 5.72 | 5.72 | 4.93% | 864 |
| Mar 25, 2025 | 4.88 | 5.46 | 4.88 | 5.46 | 5.46 | -7.59% | 643 |
| Mar 24, 2025 | 5.48 | 5.90 | 5.48 | 5.90 | 5.90 | 6.84% | 1,594 |
| Mar 21, 2025 | 4.84 | 5.53 | 4.84 | 5.53 | 5.53 | -0.09% | 2,362 |
| Mar 20, 2025 | 5.13 | 5.53 | 5.13 | 5.53 | 5.53 | -7.83% | 782 |
| Mar 19, 2025 | 5.50 | 6.13 | 4.86 | 6.00 | 6.00 | 1.18% | 1,876 |
| Mar 18, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -0.17% | 2,354 |
| Mar 17, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 8.00% | 373 |
| Mar 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 425 |
| Mar 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.95% | 215 |
| Mar 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.83 | -16.27% | 308 |
| Mar 11, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.77 | 1.89% | 546 |
| Mar 10, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.66 | - | 78 |
| Mar 7, 2025 | 6.06 | 6.06 | 5.43 | 5.81 | 5.66 | 7.10% | 1,849 |
| Mar 6, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.29 | 0.44% | 357 |
| Mar 5, 2025 | 4.81 | 5.40 | 4.81 | 5.40 | 5.26 | 5.28% | 592 |
| Mar 4, 2025 | 5.50 | 5.50 | 5.13 | 5.13 | 5.00 | -15.18% | 1,474 |
| Mar 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.89 | - | 82 |
| Feb 28, 2025 | 5.27 | 6.05 | 5.00 | 6.05 | 5.89 | 15.86% | 2,335 |
| Feb 27, 2025 | 5.20 | 5.76 | 5.20 | 5.22 | 5.09 | -0.57% | 1,819 |
| Feb 26, 2025 | 5.55 | 5.55 | 5.24 | 5.25 | 5.12 | -5.58% | 433 |
| Feb 25, 2025 | 5.91 | 5.91 | 5.56 | 5.56 | 5.42 | -8.25% | 787 |
| Feb 24, 2025 | 5.35 | 6.06 | 4.75 | 6.06 | 5.91 | 13.27% | 6,025 |
| Feb 21, 2025 | 4.75 | 5.35 | 4.75 | 5.35 | 5.21 | 6.36% | 881 |
| Feb 20, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.90 | -5.98% | 1,079 |
| Feb 19, 2025 | 5.35 | 5.35 | 4.75 | 5.35 | 5.21 | 3.48% | 1,452 |
| Feb 18, 2025 | 5.18 | 5.35 | 4.99 | 5.17 | 5.04 | 7.71% | 1,404 |
| Feb 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | -5.51% | 318 |
| Feb 13, 2025 | 4.82 | 5.08 | 4.82 | 5.08 | 4.95 | -0.88% | 888 |
| Feb 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 4.99 | - | 325 |
| Feb 11, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 4.99 | - | 96 |