Malayan Banking Berhad (MLYBY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:42PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.7550 | 4.7550 | 4.7500 | 4.7500 | 4.7500 | 507 |
| May 02, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 400 |
| May 01, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Apr 30, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 500 |
| Apr 29, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 600 |
| Apr 26, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 400 |
| Apr 25, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 24, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 23, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 400 |
| Apr 22, 2024 | 5.2700 | 5.2700 | 4.4400 | 4.4400 | 4.4400 | 600 |
| Apr 19, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Apr 18, 2024 | 4.8200 | 4.8200 | 4.6600 | 4.6600 | 4.6600 | 1,400 |
| Apr 17, 2024 | 4.4200 | 4.7600 | 4.4200 | 4.4200 | 4.4200 | 900 |
| Apr 16, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 15, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 400 |
| Apr 12, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 400 |
| Apr 11, 2024 | 4.4700 | 4.5000 | 4.4700 | 4.5000 | 4.5000 | 500 |
| Apr 10, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.4800 | 4.4800 | 1,400 |
| Apr 09, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 900 |
| Apr 08, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 400 |
| Apr 05, 2024 | 4.4300 | 4.7000 | 4.2500 | 4.2500 | 4.2500 | 700 |
| Apr 04, 2024 | 4.6700 | 4.8900 | 4.1900 | 4.1900 | 4.1900 | 700 |
| Apr 03, 2024 | 3.8200 | 4.7500 | 3.8200 | 4.7500 | 4.7500 | 2,200 |
| Apr 02, 2024 | 4.8000 | 4.8000 | 4.2600 | 4.4200 | 4.4200 | 1,000 |
| Apr 01, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 600 |
| Mar 28, 2024 | 4.2900 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 1,100 |
| Mar 27, 2024 | 4.1700 | 4.4600 | 4.1600 | 4.1600 | 4.1600 | 500 |
| Mar 26, 2024 | 4.5000 | 4.5000 | 4.1700 | 4.3500 | 4.3500 | 1,600 |
| Mar 25, 2024 | 4.1700 | 4.5700 | 4.1700 | 4.5700 | 4.5700 | 900 |
| Mar 22, 2024 | 4.1600 | 4.5700 | 4.1600 | 4.1700 | 4.1700 | 900 |
| Mar 21, 2024 | 4.6600 | 4.6600 | 4.1700 | 4.1700 | 4.1700 | 800 |
| Mar 20, 2024 | 4.3500 | 4.3900 | 4.1600 | 4.3300 | 4.3300 | 2,400 |
| Mar 19, 2024 | 4.6800 | 4.6800 | 4.2000 | 4.2000 | 4.2000 | 1,300 |
| Mar 18, 2024 | 4.6700 | 4.6700 | 4.2000 | 4.2500 | 4.2500 | 1,300 |
| Mar 15, 2024 | 4.5500 | 4.5500 | 4.1900 | 4.2400 | 4.2400 | 3,100 |
| Mar 14, 2024 | 4.7400 | 4.7500 | 4.3000 | 4.3000 | 4.3000 | 900 |
| Mar 13, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 1,700 |
| Mar 13, 2024 | 0.131 Dividend | |||||
| Mar 12, 2024 | 4.7500 | 4.7900 | 4.5700 | 4.7900 | 4.6590 | 400 |
| Mar 11, 2024 | 4.3200 | 4.5800 | 4.3200 | 4.5800 | 4.4547 | 800 |
| Mar 08, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2116 | 400 |
| Mar 07, 2024 | 4.3700 | 4.9900 | 4.1600 | 4.3800 | 4.2602 | 23,300 |
| Mar 06, 2024 | 5.0600 | 5.0600 | 4.6200 | 4.6200 | 4.4936 | 1,300 |
| Mar 05, 2024 | 4.6800 | 4.6800 | 4.3400 | 4.3400 | 4.2213 | 8,700 |
| Mar 04, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2310 | 100 |
| Mar 01, 2024 | 5.3700 | 5.3700 | 4.3500 | 4.3500 | 4.2310 | 500 |
| Feb 29, 2024 | 5.4900 | 5.4900 | 4.3400 | 4.4000 | 4.2797 | 1,300 |
| Feb 28, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.3399 | 500 |
| Feb 27, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.7095 | - |
| Feb 26, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.7095 | - |
| Feb 23, 2024 | 4.4400 | 5.8700 | 4.4400 | 5.8700 | 5.7095 | 1,300 |
| Feb 22, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3964 | 500 |
| Feb 21, 2024 | 4.3600 | 5.8700 | 4.3600 | 5.8700 | 5.7095 | 700 |
| Feb 20, 2024 | 5.9900 | 5.9900 | 5.7400 | 5.7400 | 5.5830 | 500 |
| Feb 16, 2024 | 5.6500 | 5.6500 | 4.3800 | 5.4900 | 5.3399 | 1,600 |
| Feb 15, 2024 | 4.3600 | 4.5000 | 4.3600 | 4.5000 | 4.3769 | 1,400 |
| Feb 14, 2024 | 4.3500 | 5.5000 | 4.3500 | 5.5000 | 5.3496 | 800 |
| Feb 13, 2024 | 4.3400 | 5.4600 | 4.3400 | 4.9100 | 4.7757 | 1,900 |
| Feb 12, 2024 | 4.3400 | 5.6900 | 4.3400 | 5.1000 | 4.9605 | 600 |
| Feb 09, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.5733 | 600 |
| Feb 08, 2024 | 4.3000 | 5.8200 | 4.3000 | 5.8200 | 5.6608 | 1,200 |
| Feb 07, 2024 | 4.5600 | 6.4000 | 4.5500 | 4.5500 | 4.4256 | 2,100 |
| Feb 06, 2024 | 4.4000 | 6.3900 | 4.3400 | 6.3900 | 6.2152 | 2,200 |
| Feb 05, 2024 | 4.2600 | 4.9200 | 4.2600 | 4.2700 | 4.1532 | 2,400 |
| Feb 02, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1046 | - |
| Feb 01, 2024 | 5.2200 | 5.2200 | 4.2200 | 4.2200 | 4.1046 | 500 |
| Jan 31, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0365 | - |
| Jan 30, 2024 | 4.3600 | 5.2600 | 4.1500 | 4.1500 | 4.0365 | 900 |
| Jan 29, 2024 | 4.3900 | 4.5200 | 4.3900 | 4.5200 | 4.3964 | 300 |
| Jan 26, 2024 | 4.9800 | 4.9800 | 4.4200 | 4.5600 | 4.4353 | 400 |
| Jan 25, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5034 | 300 |
| Jan 24, 2024 | 4.7000 | 4.8700 | 4.5900 | 4.6300 | 4.5034 | 1,600 |
| Jan 23, 2024 | 4.5900 | 4.5900 | 4.3700 | 4.3700 | 4.2505 | 400 |
| Jan 22, 2024 | 4.9200 | 4.9200 | 4.4200 | 4.5600 | 4.4353 | 1,100 |
| Jan 19, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.2505 | - |
| Jan 18, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.2505 | 300 |
| Jan 17, 2024 | 4.6000 | 6.0500 | 4.6000 | 6.0500 | 5.8845 | 2,400 |
| Jan 16, 2024 | 4.6900 | 4.7700 | 4.6000 | 4.6500 | 4.5228 | 11,000 |
| Jan 12, 2024 | 4.4400 | 6.6700 | 4.4400 | 6.2000 | 6.0304 | 1,400 |
| Jan 11, 2024 | 4.3900 | 6.5000 | 4.3900 | 6.5000 | 6.3222 | 700 |
| Jan 10, 2024 | 4.7000 | 6.3200 | 4.7000 | 6.3200 | 6.1472 | 1,100 |
| Jan 09, 2024 | 4.5300 | 4.5800 | 4.5300 | 4.5800 | 4.4547 | 1,500 |
| Jan 08, 2024 | 6.8000 | 6.8000 | 4.4300 | 4.4600 | 4.3380 | 600 |
| Jan 05, 2024 | 4.3800 | 6.4700 | 4.3800 | 6.3400 | 6.1666 | 900 |
| Jan 04, 2024 | 6.7900 | 6.7900 | 4.6700 | 6.7900 | 6.6043 | 800 |
| Jan 03, 2024 | 6.7000 | 6.7000 | 4.1400 | 6.6500 | 6.4681 | 2,700 |
| Jan 02, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8049 | 400 |
| Dec 29, 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9022 | - |
| Dec 28, 2023 | 4.6800 | 5.0400 | 4.6800 | 5.0400 | 4.9022 | 600 |
| Dec 27, 2023 | 6.5400 | 6.5400 | 4.7500 | 4.7500 | 4.6201 | 1,700 |
| Dec 26, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.9332 | - |
| Dec 22, 2023 | 4.5100 | 6.1000 | 4.5100 | 6.1000 | 5.9332 | 600 |
| Dec 21, 2023 | 6.4600 | 6.4600 | 4.3000 | 4.3100 | 4.1921 | 700 |
| Dec 20, 2023 | 6.6400 | 6.6400 | 4.6100 | 4.6200 | 4.4936 | 1,200 |
| Dec 19, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2310 | 600 |
| Dec 18, 2023 | 4.6100 | 5.9000 | 4.6100 | 5.9000 | 5.7386 | 400 |
| Dec 15, 2023 | 6.8000 | 6.8000 | 4.3900 | 6.5000 | 6.3222 | 1,100 |
| Dec 14, 2023 | 4.5900 | 6.5000 | 4.5900 | 6.4100 | 6.2347 | 4,900 |
| Dec 13, 2023 | 6.6100 | 6.6100 | 6.5000 | 6.5500 | 6.3709 | 2,400 |
| Dec 12, 2023 | 4.3000 | 6.5000 | 4.3000 | 6.5000 | 6.3222 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.