Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,375.16 +44.56 (+3.35%)
Malayan Banking Berhad (MLYBY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 600 |
| 24 Jul 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 500 |
| 23 Jul 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 300 |
| 22 Jul 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 700 |
| 19 Jul 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 28,000 |
| 18 Jul 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 17 Jul 2024 | 5.14 | 5.14 | 4.60 | 4.60 | 4.60 | 1,300 |
| 16 Jul 2024 | 5.75 | 5.75 | 4.53 | 5.74 | 5.74 | 1,800 |
| 15 Jul 2024 | 5.18 | 5.55 | 4.58 | 5.55 | 5.55 | 1,100 |
| 12 Jul 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 500 |
| 11 Jul 2024 | 5.30 | 5.30 | 4.60 | 4.60 | 4.60 | 1,700 |
| 10 Jul 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 300 |
| 09 Jul 2024 | 4.60 | 4.60 | 4.54 | 4.60 | 4.60 | 600 |
| 08 Jul 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 05 Jul 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 300 |
| 03 Jul 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 02 Jul 2024 | 4.59 | 6.16 | 4.59 | 6.16 | 6.16 | 500 |
| 01 Jul 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 28 Jun 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 500 |
| 27 Jun 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 400 |
| 26 Jun 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 500 |
| 25 Jun 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 400 |
| 24 Jun 2024 | 4.59 | 4.59 | 4.29 | 4.59 | 4.59 | 3,900 |
| 21 Jun 2024 | 4.39 | 4.80 | 4.39 | 4.80 | 4.80 | 1,100 |
| 20 Jun 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 600 |
| 18 Jun 2024 | 4.80 | 4.80 | 4.57 | 4.80 | 4.80 | 4,000 |
| 17 Jun 2024 | 4.31 | 4.82 | 4.31 | 4.82 | 4.82 | 1,000 |
| 14 Jun 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 300 |
| 13 Jun 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 12 Jun 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 200 |
| 11 Jun 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 10 Jun 2024 | 4.50 | 4.88 | 4.41 | 4.88 | 4.88 | 2,400 |
| 07 Jun 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 800 |
| 06 Jun 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 600 |
| 05 Jun 2024 | 4.51 | 5.20 | 4.51 | 5.20 | 5.20 | 600 |
| 04 Jun 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 03 Jun 2024 | 5.30 | 5.30 | 4.90 | 4.90 | 4.90 | 2,000 |
| 31 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 30 May 2024 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | 1,900 |
| 29 May 2024 | 4.51 | 4.90 | 4.51 | 4.90 | 4.90 | 400 |
| 28 May 2024 | 4.93 | 5.34 | 4.93 | 5.34 | 5.34 | 500 |
| 24 May 2024 | 5.35 | 5.35 | 4.95 | 4.95 | 4.95 | 1,400 |
| 23 May 2024 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | 600 |
| 22 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 500 |
| 21 May 2024 | 5.22 | 5.22 | 4.60 | 4.60 | 4.60 | 4,700 |
| 20 May 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 700 |
| 17 May 2024 | 4.43 | 4.94 | 4.43 | 4.94 | 4.94 | 400 |
| 16 May 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 15 May 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 300 |
| 14 May 2024 | 4.52 | 4.91 | 4.52 | 4.91 | 4.91 | 800 |
| 13 May 2024 | 4.76 | 5.10 | 4.76 | 5.10 | 5.10 | 900 |
| 10 May 2024 | 4.57 | 5.13 | 4.57 | 5.13 | 5.13 | 700 |
| 09 May 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 400 |
| 08 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 700 |
| 07 May 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 400 |
| 06 May 2024 | 4.42 | 4.74 | 4.42 | 4.74 | 4.74 | 900 |
| 03 May 2024 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 600 |
| 02 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 400 |
| 01 May 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 30 Apr 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 500 |
| 29 Apr 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 600 |
| 26 Apr 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 400 |
| 25 Apr 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 24 Apr 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 23 Apr 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 400 |
| 22 Apr 2024 | 5.27 | 5.27 | 4.44 | 4.44 | 4.44 | 600 |
| 19 Apr 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 18 Apr 2024 | 4.82 | 4.82 | 4.66 | 4.66 | 4.66 | 1,400 |
| 17 Apr 2024 | 4.42 | 4.76 | 4.42 | 4.42 | 4.42 | 900 |
| 16 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 15 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 400 |
| 12 Apr 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 400 |
| 11 Apr 2024 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 500 |
| 10 Apr 2024 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | 1,400 |
| 09 Apr 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 900 |
| 08 Apr 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 400 |
| 05 Apr 2024 | 4.43 | 4.70 | 4.25 | 4.25 | 4.25 | 700 |
| 04 Apr 2024 | 4.67 | 4.89 | 4.19 | 4.19 | 4.19 | 700 |
| 03 Apr 2024 | 3.82 | 4.75 | 3.82 | 4.75 | 4.75 | 2,200 |
| 02 Apr 2024 | 4.80 | 4.80 | 4.26 | 4.42 | 4.42 | 1,000 |
| 01 Apr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 600 |
| 28 Mar 2024 | 4.29 | 4.29 | 4.15 | 4.15 | 4.15 | 1,100 |
| 27 Mar 2024 | 4.17 | 4.46 | 4.16 | 4.16 | 4.16 | 500 |
| 26 Mar 2024 | 4.50 | 4.50 | 4.17 | 4.35 | 4.35 | 1,600 |
| 25 Mar 2024 | 4.17 | 4.57 | 4.17 | 4.57 | 4.57 | 900 |
| 22 Mar 2024 | 4.16 | 4.57 | 4.16 | 4.17 | 4.17 | 900 |
| 21 Mar 2024 | 4.66 | 4.66 | 4.17 | 4.17 | 4.17 | 800 |
| 20 Mar 2024 | 4.35 | 4.39 | 4.16 | 4.33 | 4.33 | 2,400 |
| 19 Mar 2024 | 4.68 | 4.68 | 4.20 | 4.20 | 4.20 | 1,300 |
| 18 Mar 2024 | 4.67 | 4.67 | 4.20 | 4.25 | 4.25 | 1,300 |
| 15 Mar 2024 | 4.55 | 4.55 | 4.19 | 4.24 | 4.24 | 3,100 |
| 14 Mar 2024 | 4.74 | 4.75 | 4.30 | 4.30 | 4.30 | 900 |
| 13 Mar 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1,700 |
| 13 Mar 2024 | 0.131 Dividend | |||||
| 12 Mar 2024 | 4.75 | 4.79 | 4.57 | 4.79 | 4.66 | 400 |
| 11 Mar 2024 | 4.32 | 4.58 | 4.32 | 4.58 | 4.45 | 800 |
| 08 Mar 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.21 | 400 |
| 07 Mar 2024 | 4.37 | 4.99 | 4.16 | 4.38 | 4.26 | 23,300 |
| 06 Mar 2024 | 5.06 | 5.06 | 4.62 | 4.62 | 4.49 | 1,300 |
| 05 Mar 2024 | 4.68 | 4.68 | 4.34 | 4.34 | 4.22 | 8,700 |
| *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.