Malayan Banking Berhad (MLYBY)
OTCMKTS · Delayed Price · Currency is USD
5.33
-0.28 (-4.91%)
Dec 30, 2025, 4:00 PM EST
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -4.96% | 1,288 |
| Dec 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 7.62% | 106 |
| Dec 26, 2025 | 6.00 | 6.00 | 5.21 | 5.21 | 5.21 | -7.90% | 1,464 |
| Dec 23, 2025 | 6.00 | 6.00 | 5.66 | 5.66 | 5.66 | 8.75% | 525 |
| Dec 22, 2025 | 5.20 | 5.60 | 5.20 | 5.20 | 5.20 | -1.98% | 3,651 |
| Dec 19, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 7.72% | 241 |
| Dec 17, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -9.12% | 469 |
| Dec 16, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 8.49% | 391 |
| Dec 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.10% | 1,612 |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.09% | 553 |
| Dec 11, 2025 | 5.35 | 5.35 | 4.51 | 4.85 | 4.85 | 3.70% | 1,822 |
| Dec 10, 2025 | 5.19 | 5.19 | 4.68 | 4.68 | 4.68 | -4.04% | 614 |
| Dec 9, 2025 | 5.13 | 5.13 | 4.87 | 4.87 | 4.87 | 1.54% | 889 |
| Dec 8, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | 2.48% | 532 |
| Dec 5, 2025 | 4.59 | 4.68 | 4.59 | 4.68 | 4.68 | -0.02% | 505 |
| Dec 4, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.52% | 227 |
| Dec 3, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | -3.45% | 367 |
| Dec 1, 2025 | 4.76 | 4.78 | 4.71 | 4.78 | 4.78 | 0.63% | 732 |
| Nov 25, 2025 | 4.31 | 4.75 | 4.31 | 4.75 | 4.75 | 4.97% | 1,050 |
| Nov 24, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 1,606 |
| Nov 20, 2025 | 4.53 | 4.53 | 4.30 | 4.53 | 4.53 | -3.93% | 775 |
| Nov 19, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.55% | 655 |
| Nov 18, 2025 | 4.75 | 4.75 | 4.59 | 4.59 | 4.59 | 6.81% | 585 |
| Nov 17, 2025 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | -3.80% | 6,229 |
| Nov 14, 2025 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | 0.11% | 501 |
| Nov 13, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.11% | 224 |
| Nov 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.70% | 3,292 |
| Nov 10, 2025 | 4.53 | 4.68 | 4.53 | 4.68 | 4.68 | 4.93% | 645 |
| Nov 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.61% | 732 |
| Nov 5, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 6.91% | 530 |
| Nov 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 579 |
| Nov 3, 2025 | 4.24 | 4.47 | 4.24 | 4.24 | 4.24 | -5.04% | 1,018 |
| Oct 31, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 5.31% | 206 |
| Oct 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.15% | 255 |
| Oct 24, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.57% | 365 |
| Oct 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.52% | 272 |
| Oct 21, 2025 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | 4.34% | 953 |
| Oct 20, 2025 | 4.68 | 4.68 | 4.24 | 4.24 | 4.24 | -9.01% | 1,080 |
| Oct 17, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | 1.75% | 587 |
| Oct 15, 2025 | 4.26 | 4.60 | 4.26 | 4.58 | 4.58 | 1.66% | 1,193 |
| Oct 14, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.53% | 565 |
| Oct 13, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 3.89% | 589 |
| Oct 10, 2025 | 4.24 | 4.50 | 4.24 | 4.50 | 4.50 | -0.11% | 6,184 |
| Oct 9, 2025 | 4.50 | 4.75 | 4.50 | 4.50 | 4.50 | -4.05% | 1,687 |
| Oct 7, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 3.30% | 849 |
| Oct 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.37% | 378 |
| Oct 2, 2025 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | 1.42% | 1,737 |
| Sep 30, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 9.17% | 558 |
| Sep 29, 2025 | 4.36 | 4.39 | 4.20 | 4.20 | 4.20 | -7.89% | 806 |
| Sep 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 254 |