Malayan Banking Berhad (MLYBY)
OTCMKTS
· Delayed Price · Currency is USD
5.35
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.75 | 5.35 | 4.75 | 5.35 | 5.35 | 6.36% | 881 |
| Feb 20, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -5.98% | 1,079 |
| Feb 19, 2025 | 5.35 | 5.35 | 4.75 | 5.35 | 5.35 | 3.48% | 1,452 |
| Feb 18, 2025 | 5.18 | 5.35 | 4.99 | 5.17 | 5.17 | 7.71% | 1,404 |
| Feb 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.51% | 318 |
| Feb 13, 2025 | 4.82 | 5.08 | 4.82 | 5.08 | 5.08 | -0.88% | 888 |
| Feb 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 325 |
| Feb 11, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 96 |
| Feb 10, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.54% | 404 |
| Feb 7, 2025 | 4.80 | 5.21 | 4.80 | 5.21 | 5.21 | -6.22% | 1,653 |
| Feb 6, 2025 | 5.30 | 6.02 | 5.19 | 5.55 | 5.55 | 5.51% | 2,040 |
| Feb 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 480 |
| Feb 4, 2025 | 4.98 | 5.26 | 4.98 | 5.26 | 5.26 | 0.57% | 1,138 |
| Feb 3, 2025 | 5.23 | 5.23 | 4.92 | 5.23 | 5.23 | 2.55% | 1,179 |
| Jan 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 327 |
| Jan 30, 2025 | 5.23 | 5.23 | 4.87 | 5.10 | 5.10 | 4.10% | 710 |
| Jan 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -6.77% | 608 |
| Jan 28, 2025 | 5.06 | 5.26 | 4.77 | 5.26 | 5.26 | 3.04% | 773 |
| Jan 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.99% | 415 |
| Jan 24, 2025 | 4.95 | 5.75 | 4.76 | 5.43 | 5.43 | -1.36% | 2,081 |
| Jan 23, 2025 | 4.76 | 5.50 | 4.75 | 5.50 | 5.50 | 5.77% | 2,906 |
| Jan 22, 2025 | 5.75 | 5.75 | 5.00 | 5.20 | 5.20 | -8.93% | 3,368 |
| Jan 21, 2025 | 4.69 | 5.71 | 4.69 | 5.71 | 5.71 | -0.40% | 1,507 |
| Jan 17, 2025 | 5.39 | 5.73 | 5.39 | 5.73 | 5.73 | 24.36% | 525 |
| Jan 16, 2025 | 5.25 | 5.25 | 4.61 | 4.61 | 4.61 | -11.00% | 539 |
| Jan 15, 2025 | 5.22 | 5.22 | 4.67 | 5.18 | 5.18 | -11.75% | 1,874 |
| Jan 14, 2025 | 5.00 | 5.87 | 5.00 | 5.87 | 5.87 | 23.32% | 887 |
| Jan 13, 2025 | 4.76 | 4.92 | 4.76 | 4.76 | 4.76 | 3.10% | 1,903 |
| Jan 10, 2025 | 4.75 | 4.75 | 4.62 | 4.62 | 4.62 | -13.80% | 1,165 |
| Jan 8, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 5.02% | 460 |
| Jan 7, 2025 | 4.95 | 5.30 | 4.69 | 5.10 | 5.10 | -3.50% | 7,963 |
| Jan 6, 2025 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | -9.81% | 946 |
| Jan 3, 2025 | 5.86 | 5.86 | 5.31 | 5.86 | 5.86 | 10.36% | 1,521 |
| Jan 2, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 12.50% | 346 |
| Dec 31, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -13.16% | 341 |
| Dec 30, 2024 | 5.68 | 5.68 | 5.44 | 5.44 | 5.44 | -7.41% | 883 |
| Dec 27, 2024 | 5.26 | 5.87 | 5.13 | 5.87 | 5.87 | -0.22% | 442 |
| Dec 26, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 219 |
| Dec 24, 2024 | 5.88 | 5.88 | 4.65 | 5.88 | 5.88 | 10.48% | 568 |
| Dec 23, 2024 | 4.73 | 5.33 | 4.73 | 5.33 | 5.33 | -3.01% | 423 |
| Dec 20, 2024 | 5.35 | 5.49 | 5.35 | 5.49 | 5.49 | 4.08% | 809 |
| Dec 19, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 257 |
| Dec 18, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -7.94% | 305 |
| Dec 17, 2024 | 5.35 | 5.73 | 5.35 | 5.73 | 5.73 | 9.56% | 788 |
| Dec 16, 2024 | 5.34 | 5.34 | 5.23 | 5.23 | 5.23 | -13.41% | 1,216 |
| Dec 13, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 5.17% | 495 |
| Dec 12, 2024 | 6.03 | 6.03 | 5.74 | 5.74 | 5.74 | -5.07% | 579 |
| Dec 11, 2024 | 5.86 | 6.05 | 4.90 | 6.05 | 6.05 | 17.13% | 2,045 |
| Dec 10, 2024 | 5.28 | 5.99 | 5.17 | 5.17 | 5.17 | -11.71% | 1,632 |
| Dec 9, 2024 | 5.38 | 5.85 | 5.38 | 5.85 | 5.85 | 6.95% | 1,453 |
| Dec 6, 2024 | 5.10 | 5.64 | 4.56 | 5.47 | 5.47 | -4.04% | 1,444 |
| Dec 5, 2024 | 5.17 | 5.70 | 5.17 | 5.70 | 5.70 | -8.36% | 1,488 |
| Dec 4, 2024 | 4.63 | 6.22 | 4.63 | 6.22 | 6.22 | 32.85% | 2,053 |
| Dec 3, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.36% | 1,070 |
| Dec 2, 2024 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -0.10% | 1,703 |
| Nov 29, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.38% | 874 |
| Nov 27, 2024 | 4.83 | 5.02 | 4.83 | 5.02 | 5.02 | -10.83% | 716 |
| Nov 26, 2024 | 5.07 | 5.63 | 4.83 | 5.63 | 5.63 | 9.32% | 2,743 |
| Nov 25, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 59 |
| Nov 22, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.04% | 280 |
| Nov 21, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 282 |
| Nov 20, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.92% | 402 |
| Nov 19, 2024 | 5.01 | 5.01 | 4.91 | 4.91 | 4.91 | 1.34% | 950 |
| Nov 18, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 7.32% | 817 |
| Nov 15, 2024 | 4.97 | 4.97 | 4.51 | 4.51 | 4.51 | -6.53% | 771 |
| Nov 14, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 6.75% | 215 |
| Nov 13, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 123 |
| Nov 12, 2024 | 4.63 | 4.84 | 4.52 | 4.52 | 4.52 | -8.41% | 7,577 |
| Nov 11, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 158 |
| Nov 8, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.94% | 152 |
| Nov 7, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -8.77% | 505 |
| Nov 6, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 11 |
| Nov 5, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.57% | 410 |
| Nov 4, 2024 | 5.00 | 5.23 | 5.00 | 5.23 | 5.23 | 0.67% | 1,282 |
| Nov 1, 2024 | 4.95 | 5.19 | 4.95 | 5.19 | 5.19 | 1.76% | 7,475 |
| Oct 31, 2024 | 5.25 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 885 |
| Oct 30, 2024 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 3.62% | 300 |
| Oct 29, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.22% | 109 |
| Oct 28, 2024 | 4.93 | 5.10 | 4.83 | 5.10 | 5.10 | 3.11% | 1,976 |
| Oct 25, 2024 | 4.63 | 4.98 | 4.63 | 4.95 | 4.95 | -3.79% | 2,314 |
| Oct 24, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.76% | 200 |
| Oct 23, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 152 |
| Oct 22, 2024 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | -3.10% | 1,191 |
| Oct 21, 2024 | 5.02 | 5.22 | 5.02 | 5.22 | 5.22 | 3.94% | 543 |
| Oct 18, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.20% | 166 |
| Oct 17, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 123 |
| Oct 16, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -3.52% | 1,804 |
| Oct 15, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 181 |
| Oct 14, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 98 |
| Oct 11, 2024 | 4.75 | 5.19 | 4.75 | 5.19 | 5.19 | 2.63% | 463 |
| Oct 10, 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -3.98% | 763 |
| Oct 9, 2024 | 5.15 | 5.53 | 4.75 | 5.27 | 5.27 | 4.36% | 5,792 |
| Oct 8, 2024 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 6.09% | 1,968 |
| Oct 7, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -9.56% | 500 |
| Oct 4, 2024 | 4.75 | 5.26 | 4.75 | 5.26 | 5.26 | -3.16% | 1,086 |
| Oct 3, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 42 |
| Oct 2, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 7.94% | 231 |
| Oct 1, 2024 | 5.00 | 5.04 | 4.62 | 5.04 | 5.04 | 9.69% | 27,145 |
| Sep 30, 2024 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | -9.65% | 1,013 |
| Sep 27, 2024 | 4.85 | 5.08 | 4.77 | 5.08 | 5.08 | -5.58% | 3,225 |