Malayan Banking Berhad (MLYBY)
OTCMKTS
· Delayed Price · Currency is USD
5.26
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 4.99 | -1.54% | 404 |
| Feb 7, 2025 | 4.80 | 5.21 | 4.80 | 5.21 | 5.07 | -6.22% | 1,653 |
| Feb 6, 2025 | 5.30 | 6.02 | 5.19 | 5.55 | 5.41 | 5.51% | 2,040 |
| Feb 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.13 | - | 480 |
| Feb 4, 2025 | 4.98 | 5.26 | 4.98 | 5.26 | 5.13 | 0.57% | 1,138 |
| Feb 3, 2025 | 5.23 | 5.23 | 4.92 | 5.23 | 5.10 | 2.55% | 1,179 |
| Jan 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | - | 327 |
| Jan 30, 2025 | 5.23 | 5.23 | 4.87 | 5.10 | 4.97 | 4.10% | 710 |
| Jan 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | -6.77% | 608 |
| Jan 28, 2025 | 5.06 | 5.26 | 4.77 | 5.26 | 5.12 | 3.04% | 773 |
| Jan 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | -5.99% | 415 |
| Jan 24, 2025 | 4.95 | 5.75 | 4.76 | 5.43 | 5.29 | -1.36% | 2,081 |
| Jan 23, 2025 | 4.76 | 5.50 | 4.75 | 5.50 | 5.36 | 5.77% | 2,906 |
| Jan 22, 2025 | 5.75 | 5.75 | 5.00 | 5.20 | 5.07 | -8.93% | 3,368 |
| Jan 21, 2025 | 4.69 | 5.71 | 4.69 | 5.71 | 5.56 | -0.40% | 1,507 |
| Jan 17, 2025 | 5.39 | 5.73 | 5.39 | 5.73 | 5.59 | 24.36% | 525 |
| Jan 16, 2025 | 5.25 | 5.25 | 4.61 | 4.61 | 4.49 | -11.00% | 539 |