Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,933.03 +431.45 (+1.57%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Malayan Banking Berhad (MLYBY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:27PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 3.5000 | 3.6700 | 3.5000 | 3.6700 | 3.6700 | 800 |
| 23 Mar 2023 | 3.3000 | 3.7100 | 3.3000 | 3.6700 | 3.6700 | 1,400 |
| 22 Mar 2023 | 3.5200 | 3.5700 | 3.5200 | 3.5200 | 3.5200 | 3,000 |
| 21 Mar 2023 | 3.5200 | 3.8600 | 3.5200 | 3.8600 | 3.8600 | 700 |
| 20 Mar 2023 | 3.7700 | 3.9000 | 3.5200 | 3.5200 | 3.5200 | 6,300 |
| 17 Mar 2023 | 3.7000 | 3.7000 | 3.5200 | 3.5300 | 3.5300 | 1,700 |
| 16 Mar 2023 | 3.7800 | 3.7800 | 3.6100 | 3.6100 | 3.6100 | 1,100 |
| 15 Mar 2023 | 3.7100 | 3.7100 | 3.5400 | 3.5400 | 3.5400 | 4,300 |
| 14 Mar 2023 | 3.5300 | 3.8800 | 3.5300 | 3.7100 | 3.7100 | 1,600 |
| 13 Mar 2023 | 3.5500 | 3.8900 | 3.5500 | 3.7200 | 3.7200 | 1,100 |
| 10 Mar 2023 | 3.6200 | 3.9500 | 3.5200 | 3.9500 | 3.9500 | 4,300 |
| 09 Mar 2023 | 3.9700 | 3.9700 | 3.6800 | 3.7200 | 3.7200 | 1,500 |
| 08 Mar 2023 | 3.9000 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 4,800 |
| 07 Mar 2023 | 3.9700 | 3.9700 | 3.9500 | 3.9500 | 3.9500 | 5,700 |
| 06 Mar 2023 | 3.9700 | 3.9700 | 3.9100 | 3.9100 | 3.9100 | 400 |
| 03 Mar 2023 | 3.9600 | 3.9600 | 3.8400 | 3.9000 | 3.9000 | 1,700 |
| 02 Mar 2023 | 3.9300 | 3.9300 | 3.6700 | 3.8500 | 3.8500 | 6,400 |
| 01 Mar 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,000 |
| 28 Feb 2023 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | 1,400 |
| 27 Feb 2023 | 3.9100 | 4.0800 | 3.8600 | 4.0800 | 4.0800 | 2,700 |
| 24 Feb 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 300 |
| 23 Feb 2023 | 3.9500 | 4.1200 | 3.8300 | 3.9700 | 3.9700 | 2,700 |
| 22 Feb 2023 | 4.0000 | 4.1200 | 3.7500 | 3.7500 | 3.7500 | 1,600 |
| 21 Feb 2023 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | 3.9300 | 700 |
| 17 Feb 2023 | 3.9100 | 3.9500 | 3.9100 | 3.9500 | 3.9500 | 300 |
| 16 Feb 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 15 Feb 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 200 |
| 14 Feb 2023 | 3.9000 | 4.0100 | 3.9000 | 4.0100 | 4.0100 | 1,800 |
| 13 Feb 2023 | 3.9500 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 4,400 |
| 10 Feb 2023 | 4.1000 | 4.1000 | 4.0100 | 4.0100 | 4.0100 | 3,800 |
| 09 Feb 2023 | 4.0300 | 4.0700 | 3.9200 | 3.9200 | 3.9200 | 2,900 |
| 08 Feb 2023 | 3.9900 | 4.1000 | 3.9900 | 4.1000 | 4.1000 | 800 |
| 07 Feb 2023 | 3.9800 | 4.0700 | 3.9400 | 4.0000 | 4.0000 | 6,000 |
| 06 Feb 2023 | 4.3700 | 4.5200 | 3.9000 | 3.9100 | 3.9100 | 33,400 |
| 03 Feb 2023 | 4.2600 | 4.5400 | 4.2600 | 4.5400 | 4.5400 | 3,600 |
| 02 Feb 2023 | 4.2200 | 4.5400 | 3.9900 | 4.5400 | 4.5400 | 2,500 |
| 01 Feb 2023 | 4.0300 | 4.1400 | 4.0300 | 4.0400 | 4.0400 | 2,500 |
| 31 Jan 2023 | 4.1600 | 4.1700 | 3.9200 | 4.1400 | 4.1400 | 4,400 |
| 30 Jan 2023 | 4.0900 | 4.2000 | 3.7500 | 3.9500 | 3.9500 | 201,000 |
| 27 Jan 2023 | 4.1200 | 4.2700 | 4.0100 | 4.0100 | 4.0100 | 5,300 |
| 26 Jan 2023 | 4.5500 | 4.5500 | 4.0600 | 4.1100 | 4.1100 | 1,000 |
| 25 Jan 2023 | 4.2100 | 4.2600 | 4.0800 | 4.1700 | 4.1700 | 2,200 |
| 24 Jan 2023 | 4.4500 | 4.4500 | 3.9300 | 3.9400 | 3.9400 | 1,000 |
| 23 Jan 2023 | 4.0700 | 4.2000 | 3.9000 | 3.9600 | 3.9600 | 3,000 |
| 20 Jan 2023 | 4.0900 | 4.1000 | 3.8800 | 4.0000 | 4.0000 | 1,400 |
| 19 Jan 2023 | 3.9900 | 4.1000 | 3.8700 | 4.1000 | 4.1000 | 10,600 |
| 18 Jan 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 400 |
| 17 Jan 2023 | 3.9900 | 4.0900 | 3.9900 | 4.0900 | 4.0900 | 600 |
| 13 Jan 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 12 Jan 2023 | 4.0800 | 4.2500 | 3.8700 | 3.8700 | 3.8700 | 10,600 |
| 11 Jan 2023 | 3.9000 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 1,100 |
| 10 Jan 2023 | 4.0800 | 4.2800 | 3.8600 | 4.0700 | 4.0700 | 2,400 |
| 09 Jan 2023 | 3.8600 | 4.0900 | 3.8600 | 4.0900 | 4.0900 | 2,300 |
| 06 Jan 2023 | 3.9700 | 4.3600 | 3.8600 | 4.3200 | 4.3200 | 4,400 |
| 05 Jan 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1,900 |
| 04 Jan 2023 | 3.8800 | 4.1000 | 3.8600 | 3.8600 | 3.8600 | 18,200 |
| 03 Jan 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 500 |
| 30 Dec 2022 | 3.9100 | 4.5400 | 3.8700 | 3.8700 | 3.8700 | 6,600 |
| 29 Dec 2022 | 3.8800 | 4.3700 | 3.8800 | 3.8800 | 3.8800 | 7,500 |
| 28 Dec 2022 | 4.0700 | 4.0700 | 3.8800 | 3.9000 | 3.9000 | 6,900 |
| 27 Dec 2022 | 4.3600 | 4.5500 | 4.0100 | 4.5500 | 4.5500 | 3,300 |
| 23 Dec 2022 | 4.6300 | 6.8200 | 4.3500 | 4.3500 | 4.3500 | 5,600 |
| 22 Dec 2022 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 400 |
| 21 Dec 2022 | 4.7100 | 5.8300 | 4.7100 | 5.0300 | 5.0300 | 29,700 |
| 20 Dec 2022 | 6.2600 | 6.2600 | 4.5000 | 5.7100 | 5.7100 | 5,100 |
| 19 Dec 2022 | 5.0600 | 6.9900 | 4.8200 | 6.9900 | 6.9900 | 3,100 |
| 16 Dec 2022 | 7.1400 | 7.2100 | 7.1400 | 7.2100 | 7.2100 | 200 |
| 15 Dec 2022 | 4.5600 | 7.2100 | 4.5600 | 7.2100 | 7.2100 | 800 |
| 14 Dec 2022 | 4.6600 | 7.0000 | 4.6600 | 7.0000 | 7.0000 | 2,500 |
| 13 Dec 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 600 |
| 12 Dec 2022 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 300 |
| 09 Dec 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 400 |
| 08 Dec 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 300 |
| 07 Dec 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 400 |
| 06 Dec 2022 | 5.0900 | 5.3500 | 5.0900 | 5.3500 | 5.3500 | 400 |
| 05 Dec 2022 | 4.7500 | 7.9900 | 4.7500 | 7.9100 | 7.9100 | 9,200 |
| 02 Dec 2022 | 4.6900 | 4.6900 | 4.6500 | 4.6500 | 4.6500 | 1,400 |
| 01 Dec 2022 | 9.0100 | 9.0100 | 4.3700 | 4.3700 | 4.3700 | 2,000 |
| 30 Nov 2022 | 7.1000 | 12.2500 | 7.1000 | 12.2500 | 12.2500 | 600 |
| 29 Nov 2022 | 12.2500 | 12.2500 | 6.9100 | 6.9100 | 6.9100 | 2,300 |
| 28 Nov 2022 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | 1,100 |
| 25 Nov 2022 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 1,700 |
| 23 Nov 2022 | 8.7500 | 8.7500 | 8.6500 | 8.6500 | 8.6500 | 500 |
| 22 Nov 2022 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | 1,800 |
| 21 Nov 2022 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 600 |
| 18 Nov 2022 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | - |
| 17 Nov 2022 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 700 |
| 16 Nov 2022 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | - |
| 15 Nov 2022 | 7.2600 | 8.0000 | 7.2600 | 7.2600 | 7.2600 | 600 |
| 14 Nov 2022 | 8.2500 | 8.2500 | 4.9000 | 7.6400 | 7.6400 | 1,800 |
| 11 Nov 2022 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | - |
| 10 Nov 2022 | 8.0000 | 8.6000 | 8.0000 | 8.3100 | 8.3100 | 3,400 |
| 09 Nov 2022 | 7.9600 | 7.9600 | 7.9500 | 7.9600 | 7.9600 | 500 |
| 08 Nov 2022 | 7.9700 | 8.9900 | 7.9700 | 7.9700 | 7.9700 | 6,600 |
| 07 Nov 2022 | 12.2400 | 12.2400 | 6.3000 | 6.3000 | 6.3000 | 6,400 |
| 04 Nov 2022 | 8.0000 | 8.2000 | 7.8600 | 7.8600 | 7.8600 | 3,100 |
| 03 Nov 2022 | 5.2800 | 6.1100 | 4.6100 | 6.0000 | 6.0000 | 8,400 |
| 02 Nov 2022 | 5.5400 | 5.5400 | 5.4800 | 5.4800 | 5.4800 | 400 |
| 01 Nov 2022 | 5.5400 | 5.5400 | 5.4700 | 5.5300 | 5.5300 | 16,000 |
| 31 Oct 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
