Singapore markets close in 1 hour 15 minutes
Straits Times Index
3,279.34 -8.41 (-0.26%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,642.59 +358.05 (+2.07%) FTSE 100
8,123.98 +45.12 (+0.56%) Bitcoin USD
64,353.58 +418.33 (+0.65%) CMC Crypto 200
1,391.37 -5.17 (-0.37%)
Malayan Banking Berhad (MLYBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:14PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 24 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 23 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 400 |
| 22 Apr 2024 | 5.2700 | 5.2700 | 4.4400 | 4.4400 | 4.4400 | 600 |
| 19 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 18 Apr 2024 | 4.8200 | 4.8200 | 4.6600 | 4.6600 | 4.6600 | 1,400 |
| 17 Apr 2024 | 4.4200 | 4.7600 | 4.4200 | 4.4200 | 4.4200 | 900 |
| 16 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 15 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 400 |
| 12 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 400 |
| 11 Apr 2024 | 4.4700 | 4.5000 | 4.4700 | 4.5000 | 4.5000 | 500 |
| 10 Apr 2024 | 4.6000 | 4.6000 | 4.4800 | 4.4800 | 4.4800 | 1,400 |
| 09 Apr 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 900 |
| 08 Apr 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 400 |
| 05 Apr 2024 | 4.4300 | 4.7000 | 4.2500 | 4.2500 | 4.2500 | 700 |
| 04 Apr 2024 | 4.6700 | 4.8900 | 4.1900 | 4.1900 | 4.1900 | 700 |
| 03 Apr 2024 | 3.8200 | 4.7500 | 3.8200 | 4.7500 | 4.7500 | 2,200 |
| 02 Apr 2024 | 4.8000 | 4.8000 | 4.2600 | 4.4200 | 4.4200 | 1,000 |
| 01 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 600 |
| 28 Mar 2024 | 4.2900 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 1,100 |
| 27 Mar 2024 | 4.1700 | 4.4600 | 4.1600 | 4.1600 | 4.1600 | 500 |
| 26 Mar 2024 | 4.5000 | 4.5000 | 4.1700 | 4.3500 | 4.3500 | 1,600 |
| 25 Mar 2024 | 4.1700 | 4.5700 | 4.1700 | 4.5700 | 4.5700 | 900 |
| 22 Mar 2024 | 4.1600 | 4.5700 | 4.1600 | 4.1700 | 4.1700 | 900 |
| 21 Mar 2024 | 4.6600 | 4.6600 | 4.1700 | 4.1700 | 4.1700 | 800 |
| 20 Mar 2024 | 4.3500 | 4.3900 | 4.1600 | 4.3300 | 4.3300 | 2,400 |
| 19 Mar 2024 | 4.6800 | 4.6800 | 4.2000 | 4.2000 | 4.2000 | 1,300 |
| 18 Mar 2024 | 4.6700 | 4.6700 | 4.2000 | 4.2500 | 4.2500 | 1,300 |
| 15 Mar 2024 | 4.5500 | 4.5500 | 4.1900 | 4.2400 | 4.2400 | 3,100 |
| 14 Mar 2024 | 4.7400 | 4.7500 | 4.3000 | 4.3000 | 4.3000 | 900 |
| 13 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 1,700 |
| 13 Mar 2024 | 0.131 Dividend | |||||
| 12 Mar 2024 | 4.7500 | 4.7900 | 4.5700 | 4.7900 | 4.6590 | 400 |
| 11 Mar 2024 | 4.3200 | 4.5800 | 4.3200 | 4.5800 | 4.4547 | 800 |
| 08 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2116 | 400 |
| 07 Mar 2024 | 4.3700 | 4.9900 | 4.1600 | 4.3800 | 4.2602 | 23,300 |
| 06 Mar 2024 | 5.0600 | 5.0600 | 4.6200 | 4.6200 | 4.4936 | 1,300 |
| 05 Mar 2024 | 4.6800 | 4.6800 | 4.3400 | 4.3400 | 4.2213 | 8,700 |
| 04 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2310 | 100 |
| 01 Mar 2024 | 5.3700 | 5.3700 | 4.3500 | 4.3500 | 4.2310 | 500 |
| 29 Feb 2024 | 5.4900 | 5.4900 | 4.3400 | 4.4000 | 4.2797 | 1,300 |
| 28 Feb 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.3399 | 500 |
| 27 Feb 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.7095 | - |
| 26 Feb 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.7095 | - |
| 23 Feb 2024 | 4.4400 | 5.8700 | 4.4400 | 5.8700 | 5.7095 | 1,300 |
| 22 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3964 | 500 |
| 21 Feb 2024 | 4.3600 | 5.8700 | 4.3600 | 5.8700 | 5.7095 | 700 |
| 20 Feb 2024 | 5.9900 | 5.9900 | 5.7400 | 5.7400 | 5.5830 | 500 |
| 16 Feb 2024 | 5.6500 | 5.6500 | 4.3800 | 5.4900 | 5.3399 | 1,600 |
| 15 Feb 2024 | 4.3600 | 4.5000 | 4.3600 | 4.5000 | 4.3769 | 1,400 |
| 14 Feb 2024 | 4.3500 | 5.5000 | 4.3500 | 5.5000 | 5.3496 | 800 |
| 13 Feb 2024 | 4.3400 | 5.4600 | 4.3400 | 4.9100 | 4.7757 | 1,900 |
| 12 Feb 2024 | 4.3400 | 5.6900 | 4.3400 | 5.1000 | 4.9605 | 600 |
| 09 Feb 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.5733 | 600 |
| 08 Feb 2024 | 4.3000 | 5.8200 | 4.3000 | 5.8200 | 5.6608 | 1,200 |
| 07 Feb 2024 | 4.5600 | 6.4000 | 4.5500 | 4.5500 | 4.4256 | 2,100 |
| 06 Feb 2024 | 4.4000 | 6.3900 | 4.3400 | 6.3900 | 6.2152 | 2,200 |
| 05 Feb 2024 | 4.2600 | 4.9200 | 4.2600 | 4.2700 | 4.1532 | 2,400 |
| 02 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1046 | - |
| 01 Feb 2024 | 5.2200 | 5.2200 | 4.2200 | 4.2200 | 4.1046 | 500 |
| 31 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0365 | - |
| 30 Jan 2024 | 4.3600 | 5.2600 | 4.1500 | 4.1500 | 4.0365 | 900 |
| 29 Jan 2024 | 4.3900 | 4.5200 | 4.3900 | 4.5200 | 4.3964 | 300 |
| 26 Jan 2024 | 4.9800 | 4.9800 | 4.4200 | 4.5600 | 4.4353 | 400 |
| 25 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5034 | 300 |
| 24 Jan 2024 | 4.7000 | 4.8700 | 4.5900 | 4.6300 | 4.5034 | 1,600 |
| 23 Jan 2024 | 4.5900 | 4.5900 | 4.3700 | 4.3700 | 4.2505 | 400 |
| 22 Jan 2024 | 4.9200 | 4.9200 | 4.4200 | 4.5600 | 4.4353 | 1,100 |
| 19 Jan 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.2505 | - |
| 18 Jan 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.2505 | 300 |
| 17 Jan 2024 | 4.6000 | 6.0500 | 4.6000 | 6.0500 | 5.8845 | 2,400 |
| 16 Jan 2024 | 4.6900 | 4.7700 | 4.6000 | 4.6500 | 4.5228 | 11,000 |
| 12 Jan 2024 | 4.4400 | 6.6700 | 4.4400 | 6.2000 | 6.0304 | 1,400 |
| 11 Jan 2024 | 4.3900 | 6.5000 | 4.3900 | 6.5000 | 6.3222 | 700 |
| 10 Jan 2024 | 4.7000 | 6.3200 | 4.7000 | 6.3200 | 6.1472 | 1,100 |
| 09 Jan 2024 | 4.5300 | 4.5800 | 4.5300 | 4.5800 | 4.4547 | 1,500 |
| 08 Jan 2024 | 6.8000 | 6.8000 | 4.4300 | 4.4600 | 4.3380 | 600 |
| 05 Jan 2024 | 4.3800 | 6.4700 | 4.3800 | 6.3400 | 6.1666 | 900 |
| 04 Jan 2024 | 6.7900 | 6.7900 | 4.6700 | 6.7900 | 6.6043 | 800 |
| 03 Jan 2024 | 6.7000 | 6.7000 | 4.1400 | 6.6500 | 6.4681 | 2,700 |
| 02 Jan 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8049 | 400 |
| 29 Dec 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9022 | - |
| 28 Dec 2023 | 4.6800 | 5.0400 | 4.6800 | 5.0400 | 4.9022 | 600 |
| 27 Dec 2023 | 6.5400 | 6.5400 | 4.7500 | 4.7500 | 4.6201 | 1,700 |
| 26 Dec 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.9332 | - |
| 22 Dec 2023 | 4.5100 | 6.1000 | 4.5100 | 6.1000 | 5.9332 | 600 |
| 21 Dec 2023 | 6.4600 | 6.4600 | 4.3000 | 4.3100 | 4.1921 | 700 |
| 20 Dec 2023 | 6.6400 | 6.6400 | 4.6100 | 4.6200 | 4.4936 | 1,200 |
| 19 Dec 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2310 | 600 |
| 18 Dec 2023 | 4.6100 | 5.9000 | 4.6100 | 5.9000 | 5.7386 | 400 |
| 15 Dec 2023 | 6.8000 | 6.8000 | 4.3900 | 6.5000 | 6.3222 | 1,100 |
| 14 Dec 2023 | 4.5900 | 6.5000 | 4.5900 | 6.4100 | 6.2347 | 4,900 |
| 13 Dec 2023 | 6.6100 | 6.6100 | 6.5000 | 6.5500 | 6.3709 | 2,400 |
| 12 Dec 2023 | 4.3000 | 6.5000 | 4.3000 | 6.5000 | 6.3222 | 1,200 |
| 11 Dec 2023 | 4.8200 | 6.5000 | 4.8200 | 6.5000 | 6.3222 | 700 |
| 08 Dec 2023 | 4.5500 | 6.8000 | 4.5500 | 6.8000 | 6.6140 | 700 |
| 07 Dec 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.3222 | - |
| 06 Dec 2023 | 6.3600 | 6.5000 | 6.3600 | 6.5000 | 6.3222 | 700 |
| 05 Dec 2023 | 6.5000 | 6.5000 | 4.3100 | 5.9800 | 5.8165 | 8,300 |
| 04 Dec 2023 | 4.1000 | 6.5000 | 4.1000 | 6.2800 | 6.1083 | 1,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.