Malayan Banking Berhad (MLYBY)
OTCMKTS · Delayed Price · Currency is USD
4.475
+0.325 (7.83%)
Sep 17, 2025, 3:53 PM EDT
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.70 | 4.80 | 4.15 | 4.15 | - | - | 519 |
| 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 | 4.47 | -4.28% | 1,401 |
| Sep 10, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.68% | 660 |
| Sep 9, 2025 | 4.67 | 4.75 | 4.67 | 4.75 | 4.75 | 6.26% | 786 |
| Sep 8, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 968 |
| Sep 5, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 21 |
| Sep 4, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 89 |
| Sep 3, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 442 |
| Sep 2, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 222 |
| Aug 29, 2025 | 4.47 | 4.47 | 4.45 | 4.47 | 4.47 | - | 762 |
| Aug 28, 2025 | 4.47 | 4.47 | 4.33 | 4.47 | 4.47 | 1.13% | 1,104 |
| Aug 27, 2025 | 4.49 | 4.49 | 4.28 | 4.42 | 4.42 | -0.23% | 6,314 |
| Aug 26, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.21% | 514 |
| Aug 25, 2025 | 4.58 | 4.59 | 4.53 | 4.53 | 4.53 | -1.31% | 35,765 |
| Aug 22, 2025 | 4.63 | 4.63 | 4.59 | 4.59 | 4.59 | 1.55% | 1,060 |
| Aug 21, 2025 | 4.43 | 4.65 | 4.20 | 4.52 | 4.52 | -1.78% | 19,417 |
| Aug 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 224 |
| Aug 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.03% | 302 |
| Aug 18, 2025 | 4.44 | 4.65 | 4.24 | 4.65 | 4.65 | 11.51% | 1,150 |
| 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 |