Malayan Banking Berhad (MLYBY)
OTCMKTS · Delayed Price · Currency is USD
4.465
+0.225 (5.31%)
Oct 31, 2025, 12:06 PM EDT
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 77 |
| Oct 28, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 50 |
| Oct 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 224 |
| 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 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 121 |
| 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 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 170 |
| 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 8, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 39 |
| Oct 7, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 3.30% | 849 |
| Oct 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 331 |
| 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 |
| Oct 1, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 11 |
| 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 |
| Sep 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.48% | 712 |
| Sep 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 70 |
| Sep 23, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | -4.74% | 1,744 |
| Sep 22, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 3.89% | 393 |
| Sep 19, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.14% | 805 |
| Sep 18, 2025 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | 6.82% | 980 |
| Sep 17, 2025 | 4.70 | 4.80 | 4.15 | 4.48 | 4.48 | 7.83% | 11,686 |
| Sep 16, 2025 | 4.42 | 4.42 | 4.15 | 4.15 | 4.15 | 1.72% | 2,144 |
| Sep 15, 2025 | 4.37 | 4.37 | 4.08 | 4.08 | 4.08 | -6.21% | 1,407 |
| Sep 12, 2025 | 4.47 | 4.49 | 4.35 | 4.35 | 4.35 | -2.68% | 5,227 |
| Sep 11, 2025 | 4.46 | 4.67 | 4.46 | 4.47 | 4.33 | -4.28% | 1,401 |
| Sep 10, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.52 | -1.68% | 660 |
| Sep 9, 2025 | 4.67 | 4.75 | 4.67 | 4.75 | 4.60 | 6.26% | 786 |
| Sep 8, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.33 | - | 968 |
| Sep 5, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.33 | - | 21 |
| Sep 4, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.33 | - | 89 |
| Sep 3, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.33 | - | 442 |
| Sep 2, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.33 | - | 222 |
| Aug 29, 2025 | 4.47 | 4.47 | 4.45 | 4.47 | 4.33 | - | 762 |
| Aug 28, 2025 | 4.47 | 4.47 | 4.33 | 4.47 | 4.33 | 1.13% | 1,104 |
| Aug 27, 2025 | 4.49 | 4.49 | 4.28 | 4.42 | 4.28 | -0.23% | 6,314 |
| Aug 26, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.29 | -2.21% | 514 |
| Aug 25, 2025 | 4.58 | 4.59 | 4.53 | 4.53 | 4.39 | -1.31% | 35,765 |
| Aug 22, 2025 | 4.63 | 4.63 | 4.59 | 4.59 | 4.45 | 1.55% | 1,060 |