Malayan Banking Berhad (MLYBY)
OTCMKTS
· Delayed Price · Currency is USD
5.33
0.00 (0.00%)
Dec 23, 2024, 3:00 PM EST
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 4.73 | 5.33 | 4.73 | 5.33 | 5.33 | -3.01% | 423 |
| Dec 20, 2024 | 5.35 | 5.49 | 5.35 | 5.49 | 5.49 | 4.08% | 809 |
| Dec 19, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 257 |
| Dec 18, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -7.94% | 305 |
| Dec 17, 2024 | 5.35 | 5.73 | 5.35 | 5.73 | 5.73 | 9.56% | 788 |
| Dec 16, 2024 | 5.34 | 5.34 | 5.23 | 5.23 | 5.23 | -13.41% | 1,216 |
| Dec 13, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 5.17% | 495 |
| Dec 12, 2024 | 6.03 | 6.03 | 5.74 | 5.74 | 5.74 | -5.07% | 579 |
| Dec 11, 2024 | 5.86 | 6.05 | 4.90 | 6.05 | 6.05 | 17.13% | 2,045 |
| Dec 10, 2024 | 5.28 | 5.99 | 5.17 | 5.17 | 5.17 | -11.71% | 1,632 |
| Dec 9, 2024 | 5.38 | 5.85 | 5.38 | 5.85 | 5.85 | 6.95% | 1,453 |
| Dec 6, 2024 | 5.10 | 5.64 | 4.56 | 5.47 | 5.47 | -4.04% | 1,444 |
| Dec 5, 2024 | 5.17 | 5.70 | 5.17 | 5.70 | 5.70 | -8.36% | 1,488 |
| Dec 4, 2024 | 4.63 | 6.22 | 4.63 | 6.22 | 6.22 | 32.85% | 2,053 |
| Dec 3, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.36% | 1,070 |
| Dec 2, 2024 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -0.10% | 1,703 |
| Nov 29, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.38% | 874 |
| Nov 27, 2024 | 4.83 | 5.02 | 4.83 | 5.02 | 5.02 | -10.83% | 716 |
| Nov 26, 2024 | 5.07 | 5.63 | 4.83 | 5.63 | 5.63 | 9.32% | 2,743 |
| Nov 25, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 59 |
| Nov 22, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.04% | 280 |
| Nov 21, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 282 |
| Nov 20, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.92% | 402 |
| Nov 19, 2024 | 5.01 | 5.01 | 4.91 | 4.91 | 4.91 | 1.34% | 950 |
| Nov 18, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 7.32% | 817 |
| Nov 15, 2024 | 4.97 | 4.97 | 4.51 | 4.51 | 4.51 | -6.53% | 771 |
| Nov 14, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 6.75% | 215 |
| Nov 13, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 123 |
| Nov 12, 2024 | 4.63 | 4.84 | 4.52 | 4.52 | 4.52 | -8.41% | 7,577 |
| Nov 11, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 158 |
| Nov 8, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.94% | 152 |
| Nov 7, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -8.77% | 505 |
| Nov 6, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 11 |
| Nov 5, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.57% | 410 |
| Nov 4, 2024 | 5.00 | 5.23 | 5.00 | 5.23 | 5.23 | 0.67% | 1,282 |
| Nov 1, 2024 | 4.95 | 5.19 | 4.95 | 5.19 | 5.19 | 1.76% | 7,475 |
| Oct 31, 2024 | 5.25 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 885 |
| Oct 30, 2024 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 3.62% | 300 |
| Oct 29, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.22% | 109 |
| Oct 28, 2024 | 4.93 | 5.10 | 4.83 | 5.10 | 5.10 | 3.11% | 1,976 |
| Oct 25, 2024 | 4.63 | 4.98 | 4.63 | 4.95 | 4.95 | -3.79% | 2,314 |
| Oct 24, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.76% | 200 |
| Oct 23, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 152 |
| Oct 22, 2024 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | -3.10% | 1,191 |
| Oct 21, 2024 | 5.02 | 5.22 | 5.02 | 5.22 | 5.22 | 3.94% | 543 |
| Oct 18, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.20% | 166 |
| Oct 17, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 123 |
| Oct 16, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -3.52% | 1,804 |
| Oct 15, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 181 |
| Oct 14, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 98 |
| Oct 11, 2024 | 4.75 | 5.19 | 4.75 | 5.19 | 5.19 | 2.63% | 463 |
| Oct 10, 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -3.98% | 763 |
| Oct 9, 2024 | 5.15 | 5.53 | 4.75 | 5.27 | 5.27 | 4.36% | 5,792 |
| Oct 8, 2024 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 6.09% | 1,968 |
| Oct 7, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -9.56% | 500 |
| Oct 4, 2024 | 4.75 | 5.26 | 4.75 | 5.26 | 5.26 | -3.16% | 1,086 |
| Oct 3, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 42 |
| Oct 2, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 7.94% | 231 |
| Oct 1, 2024 | 5.00 | 5.04 | 4.62 | 5.04 | 5.04 | 9.69% | 27,145 |
| Sep 30, 2024 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | -9.65% | 1,013 |
| Sep 27, 2024 | 4.85 | 5.08 | 4.77 | 5.08 | 5.08 | -5.58% | 3,225 |
| Sep 26, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -4.95% | 275 |
| Sep 25, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 14.34% | 268 |
| Sep 24, 2024 | 5.38 | 5.38 | 4.95 | 4.95 | 4.95 | -0.56% | 705 |
| Sep 23, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 258 |
| Sep 20, 2024 | 4.90 | 5.08 | 4.90 | 4.98 | 4.98 | 5.02% | 1,798 |
| Sep 19, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -12.22% | 320 |
| Sep 18, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.37% | 389 |
| Sep 17, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 105 |
| Sep 16, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -8.90% | 335 |
| Sep 13, 2024 | 6.40 | 6.40 | 5.00 | 6.01 | 6.01 | -3.84% | 11,051 |
| Sep 12, 2024 | 5.03 | 6.25 | 5.02 | 6.25 | 6.25 | 23.76% | 10,290 |
| Sep 11, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | - | 290 |
| Sep 10, 2024 | 5.42 | 5.42 | 5.05 | 5.05 | 4.94 | -10.46% | 830 |
| Sep 9, 2024 | 4.69 | 5.64 | 4.50 | 5.64 | 5.52 | 8.67% | 769 |
| Sep 6, 2024 | 5.10 | 5.19 | 5.10 | 5.19 | 5.08 | -0.38% | 1,052 |
| Sep 5, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.10 | 16.82% | 275 |
| Sep 4, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | - | 10 |
| Sep 3, 2024 | 4.60 | 4.60 | 4.46 | 4.46 | 4.37 | -14.23% | 776 |
| Aug 30, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.09 | - | 115 |
| Aug 29, 2024 | 4.67 | 5.20 | 4.67 | 5.20 | 5.09 | 11.40% | 1,087 |
| Aug 28, 2024 | 4.89 | 4.90 | 4.67 | 4.67 | 4.57 | -2.55% | 874 |
| Aug 27, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.69 | - | 179 |
| Aug 26, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.69 | - | 133 |
| Aug 23, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.69 | - | 83 |
| Aug 22, 2024 | 4.97 | 4.97 | 4.79 | 4.79 | 4.69 | 0.63% | 900 |
| Aug 21, 2024 | 4.65 | 4.76 | 4.65 | 4.76 | 4.66 | 1.28% | 17,854 |
| Aug 20, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | -2.39% | 577 |
| Aug 19, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | - | 247 |
| Aug 16, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | 0.31% | 243 |
| Aug 15, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | 1.46% | 10,033 |
| Aug 14, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.63 | - | - |
| Aug 13, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.63 | - | 635 |
| Aug 12, 2024 | 5.02 | 5.02 | 4.73 | 4.73 | 4.63 | 1.09% | 788 |
| Aug 9, 2024 | 5.47 | 5.47 | 4.68 | 4.68 | 4.58 | 4.93% | 302 |
| Aug 8, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | -15.53% | 226 |
| Aug 7, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.17 | - | 169 |
| Aug 6, 2024 | 5.03 | 5.28 | 4.66 | 5.28 | 5.17 | 31.67% | 5,038 |
| Aug 5, 2024 | 4.83 | 4.83 | 4.01 | 4.01 | 3.93 | -10.11% | 1,645 |
| Aug 2, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | -2.39% | 758 |