Singapore markets closed

Malayan Banking Berhad (MLYBY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.40+0.05 (+0.93%)
At close: 11:49AM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20225.405.405.405.405.40400
06 Dec 20225.095.355.095.355.35400
05 Dec 20224.757.994.757.917.919,200
02 Dec 20224.694.694.654.654.651,400
01 Dec 20229.019.014.374.374.372,000
30 Nov 20227.1012.257.1012.2512.25600
29 Nov 202212.2512.256.916.916.912,300
28 Nov 202212.2412.2412.2412.2412.241,100
25 Nov 20227.047.047.047.047.041,700
23 Nov 20228.758.758.658.658.65500
22 Nov 20228.998.998.998.998.991,800
21 Nov 20228.958.958.958.958.95600
18 Nov 20228.908.908.908.908.90-
17 Nov 20228.908.908.908.908.90700
16 Nov 20227.267.267.267.267.26-
15 Nov 20227.268.007.267.267.26600
14 Nov 20228.258.254.907.647.641,800
11 Nov 20228.318.318.318.318.31-
10 Nov 20228.008.608.008.318.313,400
09 Nov 20227.967.967.957.967.96500
08 Nov 20227.978.997.977.977.976,600
07 Nov 202212.2412.246.306.306.306,400
04 Nov 20228.008.207.867.867.863,100
03 Nov 20225.286.114.616.006.008,400
02 Nov 20225.545.545.485.485.48400
01 Nov 20225.545.545.475.535.5316,000
31 Oct 20225.555.555.555.555.55-
28 Oct 20225.005.554.465.555.552,200
27 Oct 20225.205.204.465.045.042,800
26 Oct 20225.235.234.594.594.598,300
25 Oct 20225.055.234.275.005.003,300
24 Oct 20224.975.064.105.045.0426,300
21 Oct 20224.034.474.034.034.031,000
20 Oct 20224.474.474.434.474.47800
19 Oct 20224.474.494.104.474.472,500
18 Oct 20224.154.393.924.144.1411,800
17 Oct 20224.484.493.964.384.3813,600
14 Oct 20224.334.333.844.224.2212,500
13 Oct 20223.944.353.673.673.678,600
12 Oct 20224.134.133.813.893.8913,600
11 Oct 20224.224.343.914.344.344,300
10 Oct 20224.504.503.903.923.924,400
07 Oct 20224.374.454.104.454.451,600
06 Oct 20224.354.374.354.374.37600
05 Oct 20223.984.503.824.084.0828,200
04 Oct 20224.094.093.673.673.673,500
03 Oct 20224.264.263.723.723.7210,800
30 Sept 20224.424.423.823.823.822,500
29 Sept 20223.874.443.824.264.262,600
28 Sept 20224.424.423.724.104.1011,900
27 Sept 20224.484.483.763.763.767,600
26 Sept 20224.724.723.743.803.8023,900
23 Sept 20224.744.743.833.833.838,200
22 Sept 20224.725.423.904.864.865,800
21 Sept 20224.814.894.184.644.6413,400
20 Sept 20224.804.804.284.284.288,000
19 Sept 20224.474.784.174.784.7816,800
16 Sept 20224.704.804.604.734.738,400
16 Sept 20220.124 Dividend
15 Sept 20224.414.794.104.794.672,600
14 Sept 20224.414.414.154.284.176,300
13 Sept 20224.734.734.234.304.198,900
12 Sept 20224.654.654.224.274.161,800
09 Sept 20224.624.804.514.514.393,400
08 Sept 20224.724.723.924.654.535,700
07 Sept 20224.664.734.664.734.612,200
06 Sept 20224.364.804.124.184.077,100
02 Sept 20224.284.734.144.554.438,000
01 Sept 20224.504.544.304.304.196,300
31 Aug 20224.754.804.004.344.2320,600
30 Aug 20224.064.504.024.023.9219,700
29 Aug 20224.014.543.924.394.2814,300
26 Aug 20224.914.913.903.903.804,400
25 Aug 20224.755.083.985.084.954,000
24 Aug 20225.185.184.254.754.634,100
23 Aug 20225.185.204.125.195.0615,300
22 Aug 20225.165.183.915.004.877,100
19 Aug 20224.455.204.304.474.3510,500
18 Aug 20224.465.294.014.254.1414,700
17 Aug 20225.706.754.754.754.633,500
16 Aug 20226.026.024.954.954.821,900
15 Aug 20228.958.955.247.707.502,600
12 Aug 20228.998.998.998.998.76800
11 Aug 20228.958.958.958.958.72500
10 Aug 20227.657.657.657.657.451,600
09 Aug 20228.508.508.418.508.281,700
08 Aug 20228.378.458.378.458.231,600
05 Aug 20227.838.007.777.977.766,400
04 Aug 20228.458.487.168.328.106,400
03 Aug 20228.438.486.968.488.2613,900
02 Aug 20227.907.906.876.876.694,000
01 Aug 20228.798.897.038.898.6619,900
29 Jul 20228.358.356.958.358.132,200
28 Jul 20226.548.296.546.786.609,600
27 Jul 20226.778.356.777.577.3713,400
26 Jul 20227.138.457.138.458.236,600
25 Jul 20228.758.758.458.458.23700
22 Jul 20227.457.496.316.326.161,600
21 Jul 20226.786.856.786.856.672,100
20 Jul 20226.307.206.246.256.095,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...