Malayan Banking Berhad (MLYBY)
OTCMKTS
· Delayed Price · Currency is USD
4.960
+0.360 (7.83%)
Jun 6, 2025, 2:23 PM EDT
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 157 |
| Jun 3, 2025 | 4.76 | 4.90 | 4.73 | 4.90 | 4.90 | 2.84% | 33,358 |
| Jun 2, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | 4.16% | 834 |
| May 30, 2025 | 4.75 | 4.82 | 4.57 | 4.57 | 4.57 | -5.19% | 593 |
| May 29, 2025 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | 4.60% | 409 |
| May 28, 2025 | 4.82 | 4.82 | 4.61 | 4.61 | 4.61 | -7.47% | 1,084 |
| May 27, 2025 | 5.05 | 5.09 | 4.95 | 4.98 | 4.98 | 2.47% | 2,595 |
| May 23, 2025 | 4.80 | 4.90 | 4.80 | 4.86 | 4.86 | -3.67% | 1,934 |
| May 22, 2025 | 5.05 | 5.05 | 4.81 | 5.05 | 5.05 | 1.71% | 855 |
| May 21, 2025 | 5.04 | 5.04 | 4.96 | 4.96 | 4.96 | 0.20% | 484 |
| May 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 103 |
| May 19, 2025 | 4.97 | 5.04 | 4.95 | 4.95 | 4.95 | 0.92% | 910 |
| May 16, 2025 | 4.95 | 4.98 | 4.90 | 4.91 | 4.91 | 1.98% | 712 |
| May 15, 2025 | 5.39 | 5.39 | 4.81 | 4.81 | 4.81 | - | 1,273 |
| May 14, 2025 | 4.81 | 4.96 | 4.81 | 4.81 | 4.81 | -4.75% | 1,261 |
| May 13, 2025 | 5.06 | 5.15 | 5.05 | 5.05 | 5.05 | 4.99% | 45,398 |
| May 12, 2025 | 5.25 | 5.25 | 4.81 | 4.81 | 4.81 | -8.64% | 1,363 |
| May 9, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -4.10% | 1,321 |
| May 8, 2025 | 5.40 | 5.49 | 5.31 | 5.49 | 5.49 | 1.48% | 740 |
| May 7, 2025 | 5.47 | 5.47 | 5.41 | 5.41 | 5.41 | -3.31% | 397 |
| May 6, 2025 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | 0.09% | 631 |
| May 5, 2025 | 5.33 | 5.59 | 5.33 | 5.59 | 5.59 | 4.00% | 844 |
| May 2, 2025 | 5.14 | 5.38 | 5.14 | 5.38 | 5.38 | 0.47% | 1,190 |
| May 1, 2025 | 5.61 | 5.61 | 5.08 | 5.35 | 5.35 | 2.69% | 1,127 |
| Apr 30, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 261 |
| Apr 29, 2025 | 4.81 | 5.54 | 4.80 | 5.21 | 5.21 | -0.86% | 5,162 |
| Apr 28, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 166 |
| Apr 25, 2025 | 5.22 | 5.26 | 5.01 | 5.26 | 5.26 | -9.92% | 1,684 |
| Apr 24, 2025 | 5.58 | 5.83 | 5.58 | 5.83 | 5.83 | 6.75% | 955 |
| Apr 23, 2025 | 5.59 | 5.59 | 5.42 | 5.47 | 5.47 | 0.55% | 3,145 |
| Apr 22, 2025 | 5.20 | 5.44 | 5.20 | 5.44 | 5.44 | 4.62% | 2,213 |
| Apr 21, 2025 | 5.20 | 5.38 | 5.20 | 5.20 | 5.20 | 1.01% | 1,768 |
| Apr 17, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.19% | 884 |
| Apr 16, 2025 | 5.09 | 5.21 | 5.05 | 5.21 | 5.21 | -0.86% | 759 |
| Apr 15, 2025 | 5.09 | 5.25 | 5.09 | 5.25 | 5.25 | -5.75% | 512 |
| Apr 14, 2025 | 5.29 | 5.57 | 5.01 | 5.57 | 5.57 | 4.50% | 1,481 |
| Apr 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 6.18% | 1,225 |
| Apr 10, 2025 | 5.50 | 5.50 | 5.01 | 5.02 | 5.02 | -3.39% | 1,548 |
| Apr 9, 2025 | 5.35 | 5.59 | 5.20 | 5.20 | 5.20 | -0.08% | 2,268 |
| Apr 8, 2025 | 5.11 | 5.43 | 5.11 | 5.20 | 5.20 | 4.00% | 4,775 |
| Apr 7, 2025 | 5.24 | 5.24 | 4.80 | 5.00 | 5.00 | -2.91% | 5,047 |
| Apr 4, 2025 | 5.32 | 5.32 | 5.15 | 5.15 | 5.15 | -5.76% | 2,613 |
| Apr 3, 2025 | 5.03 | 5.47 | 5.03 | 5.47 | 5.47 | 13.38% | 1,028 |
| Apr 2, 2025 | 5.52 | 5.52 | 4.82 | 4.82 | 4.82 | -5.12% | 3,394 |
| Apr 1, 2025 | 5.24 | 5.24 | 5.08 | 5.08 | 5.08 | 1.20% | 666 |
| Mar 31, 2025 | 5.42 | 6.00 | 5.02 | 5.02 | 5.02 | -4.62% | 3,485 |
| 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 |