Malayan Banking Berhad (MLYBY)
OTCMKTS · Delayed Price · Currency is USD
5.27
-0.36 (-6.39%)
At close: Nov 9, 2026
MLYBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.21 | 5.49 | 4.93 | 5.27 | 5.27 | -6.39% | 4,796 |
| Nov 6, 2026 | 5.56 | 5.70 | 4.90 | 5.63 | 5.63 | 4.70% | 2,960 |
| Nov 5, 2026 | 5.57 | 5.57 | 4.86 | 5.38 | 5.38 | 3.41% | 2,723 |
| Nov 4, 2026 | 5.54 | 5.54 | 5.20 | 5.20 | 5.20 | 2.67% | 952 |
| Nov 3, 2026 | 5.34 | 5.34 | 5.07 | 5.07 | 5.07 | 4.22% | 1,110 |
| Nov 2, 2026 | 4.81 | 5.44 | 4.81 | 4.86 | 4.86 | 3.62% | 2,131 |
| Oct 30, 2026 | 5.34 | 5.34 | 4.69 | 4.69 | 4.69 | -9.72% | 8,697 |
| Oct 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.80% | 3,867 |
| Oct 28, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -10.78% | 133 |
| Oct 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.34% | 198 |
| Oct 26, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 801 |
| Oct 23, 2026 | 5.21 | 5.34 | 4.86 | 5.18 | 5.18 | -1.43% | 30,903 |
| Oct 22, 2026 | 5.25 | 5.25 | 5.07 | 5.25 | 5.25 | -10.71% | 1,474 |
| Oct 21, 2026 | 5.35 | 5.89 | 5.13 | 5.88 | 5.88 | 14.73% | 6,096 |
| Oct 20, 2026 | 5.13 | 5.13 | 4.90 | 5.13 | 5.13 | -0.49% | 1,659 |
| Oct 19, 2026 | 5.35 | 5.35 | 5.10 | 5.15 | 5.15 | 1.46% | 2,857 |
| Oct 16, 2026 | 5.18 | 5.40 | 5.08 | 5.08 | 5.08 | -5.98% | 1,607 |
| Oct 15, 2026 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 8.09% | 969 |
| Oct 14, 2026 | 5.47 | 5.47 | 4.76 | 5.00 | 5.00 | -0.10% | 3,192 |
| Oct 13, 2026 | 5.48 | 5.48 | 4.80 | 5.00 | 5.00 | 4.17% | 643 |
| Oct 12, 2026 | 5.62 | 5.62 | 4.80 | 4.80 | 4.80 | -1.03% | 1,714 |
| Oct 9, 2026 | 4.91 | 5.12 | 4.51 | 4.85 | 4.85 | 0.21% | 5,068 |
| Oct 8, 2026 | 6.99 | 6.99 | 4.84 | 4.84 | 4.84 | - | 22,955 |
| Oct 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -8.71% | 6,238 |
| Oct 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.55% | 357 |
| Oct 5, 2026 | 5.39 | 5.39 | 5.12 | 5.12 | 5.12 | -0.39% | 1,534 |
| Oct 2, 2026 | 5.45 | 5.45 | 5.14 | 5.14 | 5.14 | -3.00% | 1,183 |
| Oct 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.52% | 452 |
| Sep 30, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 7.77% | 1,569 |
| Sep 29, 2026 | 5.12 | 5.15 | 4.90 | 5.15 | 5.15 | 5.32% | 1,092 |
| Sep 28, 2026 | 5.13 | 5.27 | 4.89 | 4.89 | 4.89 | -13.30% | 1,422 |
| Sep 25, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.18% | 133 |
| Sep 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 6.25% | 309 |
| Sep 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | 1.49% | 5,090 |
| Sep 22, 2026 | 5.69 | 5.69 | 5.37 | 5.37 | 5.24 | 1.13% | 608 |
| Sep 21, 2026 | 5.31 | 5.31 | 5.29 | 5.31 | 5.18 | 1.24% | 368 |
| Sep 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 2.84% | 204 |
| Sep 17, 2026 | 5.37 | 5.64 | 5.10 | 5.10 | 4.98 | -7.94% | 7,284 |
| Sep 16, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.41 | 7.05% | 639 |
| Sep 15, 2026 | 5.29 | 5.30 | 5.10 | 5.18 | 5.05 | 0.49% | 2,186 |
| Sep 14, 2026 | 5.30 | 5.49 | 5.15 | 5.15 | 5.02 | -1.72% | 3,694 |
| Sep 11, 2026 | 5.25 | 5.26 | 5.12 | 5.24 | 5.11 | -0.10% | 2,872 |
| Sep 10, 2026 | 5.32 | 5.32 | 5.00 | 5.25 | 5.12 | -6.17% | 10,779 |
| Sep 8, 2026 | 5.00 | 5.59 | 5.00 | 5.59 | 5.45 | -1.93% | 545 |
| Sep 3, 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 5.56 | - | 1,522 |
| Sep 2, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.56 | -0.96% | 1,069 |
| Sep 1, 2026 | 5.36 | 6.28 | 5.01 | 5.76 | 5.62 | -6.57% | 5,257 |
| Aug 31, 2026 | 5.75 | 6.16 | 5.40 | 6.16 | 6.01 | 10.00% | 4,687 |
| Aug 28, 2026 | 5.50 | 5.73 | 5.50 | 5.60 | 5.46 | -2.78% | 1,236 |
| Aug 27, 2026 | 5.63 | 5.76 | 5.56 | 5.76 | 5.62 | 2.86% | 1,504 |