Malayan Banking Berhad (MLYBY)
OTCMKTS · Delayed Price · Currency is USD
4.170
-0.520 (-11.09%)
Aug 15, 2025, 3:16 PM EDT
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -11.09% | 341 |
| Aug 14, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.42% | 533 |
| Aug 13, 2025 | 4.69 | 4.71 | 4.60 | 4.71 | 4.71 | 4.09% | 828 |
| Aug 12, 2025 | 4.81 | 4.81 | 4.24 | 4.53 | 4.53 | -1.42% | 719 |
| Aug 11, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 206 |
| Aug 8, 2025 | 4.59 | 4.94 | 4.23 | 4.59 | 4.59 | 1.44% | 1,112 |
| Aug 7, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.82% | 551 |
| Aug 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 98 |
| Aug 5, 2025 | 4.76 | 4.76 | 4.44 | 4.44 | 4.44 | -2.54% | 1,279 |
| Aug 4, 2025 | 4.55 | 4.67 | 4.55 | 4.56 | 4.56 | 8.06% | 5,101 |
| Aug 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -7.86% | 365 |
| Jul 31, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 2.92% | 3,357 |
| Jul 30, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.33% | 258 |
| Jul 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 248 |
| Jul 28, 2025 | 4.62 | 4.63 | 4.45 | 4.51 | 4.51 | 0.09% | 7,343 |
| Jul 25, 2025 | 4.22 | 4.51 | 4.22 | 4.51 | 4.51 | -2.26% | 496 |
| Jul 24, 2025 | 4.42 | 4.61 | 4.42 | 4.61 | 4.61 | 5.37% | 598 |
| Jul 23, 2025 | 4.22 | 4.54 | 4.22 | 4.38 | 4.38 | 3.67% | 689 |
| Jul 22, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -3.87% | 638 |
| Jul 21, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.09% | 834 |
| Jul 18, 2025 | 4.30 | 4.62 | 4.30 | 4.30 | 4.30 | -3.28% | 1,480 |
| Jul 17, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.36% | 953 |
| Jul 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 1,373 |
| Jul 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 159 |
| Jul 14, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.01% | 621 |
| Jul 11, 2025 | 4.48 | 4.48 | 4.31 | 4.48 | 4.48 | 2.87% | 733 |
| Jul 10, 2025 | 4.58 | 4.58 | 4.35 | 4.35 | 4.35 | -3.55% | 617 |
| Jul 9, 2025 | 4.45 | 4.51 | 4.45 | 4.51 | 4.51 | -3.22% | 851 |
| Jul 8, 2025 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | 2.31% | 2,224 |
| Jul 7, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 5.68% | 547 |
| Jul 3, 2025 | 4.51 | 4.69 | 4.31 | 4.31 | 4.31 | -1.37% | 2,720 |
| Jul 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -5.41% | 681 |
| Jul 1, 2025 | 4.93 | 4.93 | 4.62 | 4.62 | 4.62 | -6.29% | 575 |
| Jun 30, 2025 | 4.72 | 4.93 | 4.72 | 4.93 | 4.93 | 12.05% | 942 |
| Jun 27, 2025 | 4.67 | 4.94 | 4.40 | 4.40 | 4.40 | -7.70% | 2,623 |
| Jun 26, 2025 | 4.65 | 4.94 | 4.65 | 4.77 | 4.77 | 9.33% | 6,888 |
| Jun 25, 2025 | 4.75 | 4.80 | 4.36 | 4.36 | 4.36 | -5.01% | 2,020 |
| Jun 24, 2025 | 4.58 | 4.73 | 4.58 | 4.59 | 4.59 | 6.99% | 2,138 |
| Jun 23, 2025 | 4.47 | 4.52 | 4.29 | 4.29 | 4.29 | -8.72% | 1,519 |
| Jun 20, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 2.42% | 1,582 |
| Jun 18, 2025 | 4.55 | 4.59 | 4.31 | 4.59 | 4.59 | 7.72% | 2,007 |
| Jun 17, 2025 | 4.55 | 4.73 | 4.26 | 4.26 | 4.26 | -9.84% | 2,039 |
| Jun 16, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 464 |
| Jun 13, 2025 | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | - | 1,116 |
| Jun 12, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 481 |
| Jun 11, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.85% | 1,156 |
| Jun 10, 2025 | 4.57 | 4.69 | 4.57 | 4.69 | 4.69 | -2.40% | 1,683 |
| Jun 9, 2025 | 4.78 | 4.80 | 4.60 | 4.80 | 4.80 | -3.23% | 1,247 |
| Jun 6, 2025 | 4.87 | 4.96 | 4.56 | 4.96 | 4.96 | 7.83% | 15,482 |
| Jun 5, 2025 | 4.79 | 4.79 | 4.60 | 4.60 | 4.60 | -6.03% | 2,608 |