Malayan Banking Berhad (MLYBY)
OTCMKTS · Delayed Price · Currency is USD
5.78
+0.43 (8.04%)
Aug 10, 2026, 3:18 PM EST
MLYBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.65 | 5.78 | 5.39 | 5.78 | 5.78 | 8.14% | 646 |
| Aug 7, 2026 | 5.35 | 5.69 | 5.00 | 5.35 | 5.35 | -1.41% | 3,239 |
| Aug 6, 2026 | 5.20 | 5.42 | 5.20 | 5.42 | 5.42 | 0.86% | 1,549 |
| Aug 4, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.46% | 1,357 |
| Aug 3, 2026 | 5.40 | 5.80 | 5.40 | 5.40 | 5.40 | 2.86% | 1,481 |
| Jul 31, 2026 | 5.15 | 5.51 | 5.15 | 5.25 | 5.25 | -0.76% | 1,211 |
| Jul 30, 2026 | 5.50 | 5.50 | 5.29 | 5.29 | 5.29 | 0.76% | 975 |
| Jul 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.42% | 424 |
| Jul 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 319 |
| Jul 27, 2026 | 5.25 | 5.34 | 5.00 | 5.00 | 5.00 | -7.72% | 929 |
| Jul 23, 2026 | 5.13 | 5.42 | 5.13 | 5.42 | 5.42 | 2.23% | 1,085 |
| Jul 22, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -1.21% | 352 |
| Jul 21, 2026 | 5.05 | 5.37 | 5.05 | 5.37 | 5.37 | -2.45% | 831 |
| Jul 20, 2026 | 5.44 | 6.00 | 5.44 | 5.50 | 5.50 | 13.38% | 827 |
| Jul 17, 2026 | 5.43 | 5.45 | 4.85 | 4.85 | 4.85 | -9.83% | 2,496 |
| Jul 15, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.13% | 1,177 |
| Jul 14, 2026 | 5.00 | 5.99 | 4.97 | 5.50 | 5.50 | -6.03% | 4,514 |
| Jul 13, 2026 | 5.22 | 5.85 | 5.22 | 5.85 | 5.85 | -2.50% | 12,925 |
| Jul 10, 2026 | 5.35 | 6.00 | 4.72 | 6.00 | 6.00 | 25.00% | 3,009 |
| Jul 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -12.09% | 476 |
| Jul 8, 2026 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -3.36% | 772 |
| Jul 7, 2026 | 5.65 | 5.65 | 5.58 | 5.65 | 5.65 | -4.07% | 3,179 |
| Jul 6, 2026 | 5.10 | 5.99 | 5.10 | 5.89 | 5.89 | 17.80% | 4,851 |
| Jul 1, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | -1.19% | 610 |
| Jun 30, 2026 | 4.98 | 5.15 | 4.98 | 5.06 | 5.06 | -1.94% | 2,606 |
| Jun 29, 2026 | 5.59 | 5.59 | 5.16 | 5.16 | 5.16 | 4.86% | 4,257 |
| Jun 26, 2026 | 5.27 | 5.73 | 4.92 | 4.92 | 4.92 | -5.37% | 1,463 |
| Jun 25, 2026 | 4.75 | 5.20 | 4.75 | 5.20 | 5.20 | -1.11% | 8,502 |
| Jun 24, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.10% | 672 |
| Jun 23, 2026 | 5.42 | 5.42 | 5.15 | 5.15 | 5.15 | -4.98% | 412 |
| Jun 22, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.90% | 735 |
| Jun 18, 2026 | 5.67 | 5.67 | 5.53 | 5.53 | 5.53 | 0.68% | 2,110 |
| Jun 17, 2026 | 5.78 | 5.78 | 5.49 | 5.49 | 5.49 | 6.42% | 722 |
| Jun 16, 2026 | 5.49 | 5.49 | 5.16 | 5.16 | 5.16 | 0.13% | 1,379 |
| Jun 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -10.96% | 505 |
| Jun 12, 2026 | 5.64 | 5.78 | 5.64 | 5.78 | 5.78 | 10.80% | 681 |
| Jun 11, 2026 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | 1.90% | 1,608 |
| Jun 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.64% | 277 |
| Jun 9, 2026 | 5.14 | 5.25 | 5.08 | 5.09 | 5.09 | 12.86% | 22,103 |
| Jun 8, 2026 | 5.22 | 5.26 | 4.46 | 4.51 | 4.51 | -18.09% | 110,072 |
| Jun 5, 2026 | 4.81 | 5.51 | 4.81 | 5.51 | 5.51 | 4.98% | 526 |
| Jun 3, 2026 | 5.34 | 5.58 | 5.00 | 5.25 | 5.25 | -2.78% | 1,694 |
| Jun 2, 2026 | 4.81 | 5.98 | 4.81 | 5.40 | 5.40 | -7.46% | 9,408 |
| Jun 1, 2026 | 5.42 | 5.83 | 5.05 | 5.83 | 5.83 | -3.16% | 3,802 |
| May 29, 2026 | 5.80 | 6.02 | 5.50 | 6.02 | 6.02 | 7.02% | 13,902 |
| May 28, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -2.60% | 1,682 |
| May 26, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.05% | 957 |
| May 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -6.50% | 710 |
| May 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.91% | 452 |
| May 19, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.44% | 331 |