Malayan Banking Berhad (MLYBY)
OTCMKTS · Delayed Price · Currency is USD
5.55
-0.39 (-6.50%)
At close: May 22, 2026
MLYBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 5.80 | 6.10 | 5.55 | 5.74 | 5.74 | -3.49% | 2,443 |
| May 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | 347 |
| May 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 7.94% | 366 |
| May 8, 2026 | 6.20 | 6.20 | 5.61 | 5.61 | 5.61 | 1.91% | 875 |
| May 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -7.44% | 504 |
| May 6, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.57% | 828 |
| May 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 487 |
| May 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.01% | 913 |
| May 1, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.59% | 201 |
| Apr 30, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.42% | 324 |
| Apr 29, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 1.27% | 503 |
| Apr 28, 2026 | 5.93 | 5.93 | 5.90 | 5.93 | 5.93 | -2.45% | 1,392 |
| Apr 27, 2026 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 0.07% | 1,359 |
| Apr 24, 2026 | 6.03 | 6.07 | 6.03 | 6.07 | 6.07 | -5.16% | 1,691 |
| Apr 23, 2026 | 6.15 | 6.51 | 5.95 | 6.40 | 6.40 | 6.49% | 1,471 |
| Apr 22, 2026 | 6.70 | 7.80 | 6.01 | 6.01 | 6.01 | -11.62% | 1,207 |
| Apr 21, 2026 | 6.03 | 6.80 | 5.81 | 6.80 | 6.80 | 12.86% | 2,088 |
| Apr 20, 2026 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | 0.42% | 565 |
| Apr 17, 2026 | 5.94 | 6.01 | 5.94 | 6.00 | 6.00 | -1.52% | 1,398 |
| Apr 16, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -4.80% | 608 |
| Apr 15, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 10.82% | 977 |
| Apr 13, 2026 | 5.50 | 5.78 | 5.50 | 5.78 | 5.78 | -0.86% | 3,111 |
| Apr 10, 2026 | 5.83 | 6.07 | 5.83 | 5.83 | 5.83 | -9.32% | 853 |
| Apr 8, 2026 | 5.98 | 6.42 | 5.98 | 6.42 | 6.42 | 8.88% | 4,078 |
| Apr 7, 2026 | 5.90 | 5.90 | 5.70 | 5.90 | 5.90 | -4.68% | 2,614 |
| Apr 6, 2026 | 6.02 | 6.19 | 6.02 | 6.19 | 6.19 | -0.16% | 1,008 |
| Apr 2, 2026 | 6.13 | 6.20 | 6.13 | 6.20 | 6.20 | -5.20% | 37,077 |
| Mar 31, 2026 | 5.83 | 6.54 | 5.83 | 6.54 | 6.54 | -12.21% | 1,058 |
| Mar 30, 2026 | 6.35 | 7.56 | 6.35 | 7.45 | 7.45 | 9.02% | 2,255 |
| Mar 27, 2026 | 5.90 | 6.83 | 5.90 | 6.83 | 6.83 | 7.44% | 918 |
| Mar 26, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 1,382 |
| Mar 25, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.14% | 620 |
| Mar 24, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -3.98% | 552 |
| Mar 23, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -2.79% | 421 |
| Mar 19, 2026 | 6.33 | 7.11 | 6.33 | 7.11 | 7.11 | -4.72% | 1,735 |
| Mar 17, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 8.04% | 536 |
| Mar 16, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.20% | 514 |
| Mar 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -4.34% | 487 |
| Mar 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.31 | 14.09% | 1,326 |
| Mar 11, 2026 | 7.00 | 7.32 | 6.53 | 6.53 | 6.40 | -12.58% | 1,486 |
| Mar 10, 2026 | 7.28 | 7.47 | 7.28 | 7.47 | 7.33 | 11.08% | 1,018 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.73 | 6.73 | 6.59 | 2.98% | 1,487 |
| Mar 6, 2026 | 7.01 | 7.01 | 6.53 | 6.53 | 6.40 | -4.95% | 1,047 |
| Mar 5, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.74 | 1.55% | 607 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.77 | 6.77 | 6.63 | -3.43% | 1,483 |
| Mar 3, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.87 | 3.55% | 535 |
| Mar 2, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.63 | -3.50% | 451 |