Malayan Banking Berhad (MLYBY)
OTCMKTS · Delayed Price · Currency is USD
5.25
+0.15 (2.84%)
At close: Sep 18, 2026
MLYBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.84% | 204 |
| Sep 17, 2026 | 5.37 | 5.64 | 5.10 | 5.10 | 5.10 | -7.94% | 7,284 |
| Sep 16, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 7.05% | 639 |
| Sep 15, 2026 | 5.29 | 5.30 | 5.10 | 5.18 | 5.18 | 0.49% | 2,186 |
| Sep 14, 2026 | 5.30 | 5.49 | 5.15 | 5.15 | 5.15 | -1.72% | 3,694 |
| Sep 11, 2026 | 5.25 | 5.26 | 5.12 | 5.24 | 5.24 | -0.10% | 2,872 |
| Sep 10, 2026 | 5.32 | 5.32 | 5.00 | 5.25 | 5.25 | -6.17% | 10,779 |
| Sep 8, 2026 | 5.00 | 5.59 | 5.00 | 5.59 | 5.59 | -1.93% | 545 |
| Sep 3, 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 5.70 | - | 1,522 |
| Sep 2, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -0.96% | 1,069 |
| Sep 1, 2026 | 5.36 | 6.28 | 5.01 | 5.76 | 5.76 | -6.57% | 5,257 |
| Aug 31, 2026 | 5.75 | 6.16 | 5.40 | 6.16 | 6.16 | 10.00% | 4,687 |
| Aug 28, 2026 | 5.50 | 5.73 | 5.50 | 5.60 | 5.60 | -2.78% | 1,236 |
| Aug 27, 2026 | 5.63 | 5.76 | 5.56 | 5.76 | 5.76 | 2.86% | 1,504 |
| Aug 25, 2026 | 5.65 | 5.88 | 5.40 | 5.60 | 5.60 | 0.90% | 1,212 |
| Aug 24, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -3.48% | 1,113 |
| Aug 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.01% | 229 |
| Aug 20, 2026 | 5.75 | 5.99 | 5.49 | 5.99 | 5.99 | 6.21% | 598 |
| Aug 19, 2026 | 5.70 | 5.93 | 5.64 | 5.64 | 5.64 | 1.62% | 1,143 |
| Aug 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | 685 |
| Aug 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | 1,183 |
| Aug 14, 2026 | 5.38 | 5.75 | 5.38 | 5.75 | 5.75 | 12.30% | 1,176 |
| Aug 13, 2026 | 5.32 | 5.32 | 5.12 | 5.12 | 5.12 | -12.32% | 390 |
| Aug 12, 2026 | 5.75 | 5.84 | 5.75 | 5.84 | 5.84 | 9.56% | 383 |
| Aug 11, 2026 | 5.21 | 5.33 | 5.21 | 5.33 | 5.33 | -7.79% | 576 |
| 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 |