Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Malayan Banking Berhad (OP:MLYBY)

4.310 -0.060 (-1.37%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 4.510 4.690 4.310 4.310 2,720 -0.06(-1.37%)
Jul 02, 2025 4.370 4.370 4.370 4.370 681 -0.25(-5.41%)
Jul 01, 2025 4.930 4.930 4.620 4.620 575 -0.31(-6.29%)
Jun 30, 2025 4.715 4.930 4.715 4.930 942 +0.53(+12.05%)
Jun 27, 2025 4.670 4.940 4.400 4.400 2,623 -0.37(-7.70%)
Jun 26, 2025 4.650 4.940 4.650 4.767 6,888 +0.41(+9.34%)
Jun 25, 2025 4.750 4.800 4.360 4.360 2,020 -0.23(-5.01%)
Jun 24, 2025 4.575 4.725 4.575 4.590 2,138 +0.30(+6.99%)
Jun 23, 2025 4.520 4.520 4.290 4.290 1,519 -0.41(-8.72%)
Jun 20, 2025 4.495 4.700 4.495 4.700 1,582 +0.11(+2.42%)
Jun 18, 2025 4.550 4.589 4.310 4.589 2,007 +0.33(+7.72%)
Jun 17, 2025 4.550 4.725 4.260 4.260 2,039 -0.46(-9.84%)
Jun 16, 2025 4.725 4.725 4.725 4.725 464 +0.00(+0.00%)
Jun 13, 2025 4.777 4.777 4.725 4.725 1,116 +0.00(+0.00%)
Jun 12, 2025 4.725 4.725 4.725 4.725 481 +0.00(+0.00%)
Jun 11, 2025 4.725 4.725 4.725 4.725 1,156 +0.04(+0.85%)
Jun 10, 2025 4.570 4.685 4.570 4.685 1,683 -0.12(-2.40%)
Jun 09, 2025 4.775 4.800 4.600 4.800 1,247 -0.16(-3.23%)
Jun 06, 2025 4.870 4.960 4.560 4.960 15,482 +0.36(+7.83%)
Jun 05, 2025 4.790 4.790 4.600 4.600 2,608 -0.29(-6.03%)
Jun 03, 2025 4.895 157 +0.13(+2.84%)
Jun 02, 2025 4.817 4.817 4.760 4.760 834 +0.19(+4.16%)
May 30, 2025 4.745 4.820 4.570 4.570 593 -0.25(-5.19%)
May 29, 2025 4.938 4.938 4.820 4.820 409 +0.21(+4.61%)
May 28, 2025 4.822 4.822 4.608 4.608 1,084 -0.37(-7.47%)
May 27, 2025 5.045 5.094 4.950 4.980 2,595 +0.12(+2.47%)
May 23, 2025 4.800 4.900 4.800 4.860 1,934 -0.18(-3.67%)
May 22, 2025 5.045 5.045 4.810 5.045 855 +0.08(+1.71%)
May 21, 2025 5.035 5.035 4.960 4.960 484 +0.01(+0.20%)
May 19, 2025 4.950 103 +0.04(+0.92%)
May 16, 2025 4.950 4.980 4.900 4.905 712 +0.10(+1.98%)
May 15, 2025 5.390 5.390 4.810 4.810 1,273 +0.00(+0.00%)
May 14, 2025 4.810 4.955 4.810 4.810 1,261 -0.24(-4.75%)
May 13, 2025 5.060 5.150 5.050 5.050 45,398 +0.24(+4.99%)
May 12, 2025 5.250 5.250 4.810 4.810 1,363 -0.46(-8.64%)
May 09, 2025 5.265 5.265 5.265 5.265 1,321 -0.23(-4.10%)
May 08, 2025 5.400 5.490 5.310 5.490 740 +0.08(+1.48%)
May 07, 2025 5.465 5.465 5.410 5.410 397 -0.18(-3.31%)
May 06, 2025 5.680 5.680 5.595 5.595 631 +0.00(+0.09%)
May 05, 2025 5.325 5.590 5.325 5.590 844 +0.21(+4.00%)
May 02, 2025 5.142 5.375 5.142 5.375 1,190 +0.03(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.