Singapore markets close in 4 hours 29 minutes

Malayan Banking Berhad (MLYBY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.65500.0000 (0.00%)
At close: 03:04PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20244.66004.66004.66004.66004.6600-
18 Apr 20244.82004.82004.66004.66004.66001,400
17 Apr 20244.42004.76004.42004.42004.4200900
16 Apr 20244.50004.50004.50004.50004.5000-
15 Apr 20244.50004.50004.50004.50004.5000400
12 Apr 20244.52004.52004.52004.52004.5200400
11 Apr 20244.47004.50004.47004.50004.5000500
10 Apr 20244.60004.60004.48004.48004.48001,400
09 Apr 20244.43004.43004.43004.43004.4300900
08 Apr 20244.43004.43004.43004.43004.4300400
05 Apr 20244.43004.70004.25004.25004.2500700
04 Apr 20244.67004.89004.19004.19004.1900700
03 Apr 20243.82004.75003.82004.75004.75002,200
02 Apr 20244.80004.80004.26004.42004.42001,000
01 Apr 20244.26004.26004.26004.26004.2600600
28 Mar 20244.29004.29004.15004.15004.15001,100
27 Mar 20244.17004.46004.16004.16004.1600500
26 Mar 20244.50004.50004.17004.35004.35001,600
25 Mar 20244.17004.57004.17004.57004.5700900
22 Mar 20244.16004.57004.16004.17004.1700900
21 Mar 20244.66004.66004.17004.17004.1700800
20 Mar 20244.35004.39004.16004.33004.33002,400
19 Mar 20244.68004.68004.20004.20004.20001,300
18 Mar 20244.67004.67004.20004.25004.25001,300
15 Mar 20244.55004.55004.19004.24004.24003,100
14 Mar 20244.74004.75004.30004.30004.3000900
13 Mar 20244.67004.67004.67004.67004.67001,700
13 Mar 20240.131 Dividend
12 Mar 20244.75004.79004.57004.79004.6590400
11 Mar 20244.32004.58004.32004.58004.4547800
08 Mar 20244.33004.33004.33004.33004.2116400
07 Mar 20244.37004.99004.16004.38004.260223,300
06 Mar 20245.06005.06004.62004.62004.49361,300
05 Mar 20244.68004.68004.34004.34004.22138,700
04 Mar 20244.35004.35004.35004.35004.2310100
01 Mar 20245.37005.37004.35004.35004.2310500
29 Feb 20245.49005.49004.34004.40004.27971,300
28 Feb 20245.49005.49005.49005.49005.3399500
27 Feb 20245.87005.87005.87005.87005.7095-
26 Feb 20245.87005.87005.87005.87005.7095-
23 Feb 20244.44005.87004.44005.87005.70951,300
22 Feb 20244.52004.52004.52004.52004.3964500
21 Feb 20244.36005.87004.36005.87005.7095700
20 Feb 20245.99005.99005.74005.74005.5830500
16 Feb 20245.65005.65004.38005.49005.33991,600
15 Feb 20244.36004.50004.36004.50004.37691,400
14 Feb 20244.35005.50004.35005.50005.3496800
13 Feb 20244.34005.46004.34004.91004.77571,900
12 Feb 20244.34005.69004.34005.10004.9605600
09 Feb 20245.73005.73005.73005.73005.5733600
08 Feb 20244.30005.82004.30005.82005.66081,200
07 Feb 20244.56006.40004.55004.55004.42562,100
06 Feb 20244.40006.39004.34006.39006.21522,200
05 Feb 20244.26004.92004.26004.27004.15322,400
02 Feb 20244.22004.22004.22004.22004.1046-
01 Feb 20245.22005.22004.22004.22004.1046500
31 Jan 20244.15004.15004.15004.15004.0365-
30 Jan 20244.36005.26004.15004.15004.0365900
29 Jan 20244.39004.52004.39004.52004.3964300
26 Jan 20244.98004.98004.42004.56004.4353400
25 Jan 20244.63004.63004.63004.63004.5034300
24 Jan 20244.70004.87004.59004.63004.50341,600
23 Jan 20244.59004.59004.37004.37004.2505400
22 Jan 20244.92004.92004.42004.56004.43531,100
19 Jan 20244.37004.37004.37004.37004.2505-
18 Jan 20244.37004.37004.37004.37004.2505300
17 Jan 20244.60006.05004.60006.05005.88452,400
16 Jan 20244.69004.77004.60004.65004.522811,000
12 Jan 20244.44006.67004.44006.20006.03041,400
11 Jan 20244.39006.50004.39006.50006.3222700
10 Jan 20244.70006.32004.70006.32006.14721,100
09 Jan 20244.53004.58004.53004.58004.45471,500
08 Jan 20246.80006.80004.43004.46004.3380600
05 Jan 20244.38006.47004.38006.34006.1666900
04 Jan 20246.79006.79004.67006.79006.6043800
03 Jan 20246.70006.70004.14006.65006.46812,700
02 Jan 20244.94004.94004.94004.94004.8049400
29 Dec 20235.04005.04005.04005.04004.9022-
28 Dec 20234.68005.04004.68005.04004.9022600
27 Dec 20236.54006.54004.75004.75004.62011,700
26 Dec 20236.10006.10006.10006.10005.9332-
22 Dec 20234.51006.10004.51006.10005.9332600
21 Dec 20236.46006.46004.30004.31004.1921700
20 Dec 20236.64006.64004.61004.62004.49361,200
19 Dec 20234.35004.35004.35004.35004.2310600
18 Dec 20234.61005.90004.61005.90005.7386400
15 Dec 20236.80006.80004.39006.50006.32221,100
14 Dec 20234.59006.50004.59006.41006.23474,900
13 Dec 20236.61006.61006.50006.55006.37092,400
12 Dec 20234.30006.50004.30006.50006.32221,200
11 Dec 20234.82006.50004.82006.50006.3222700
08 Dec 20234.55006.80004.55006.80006.6140700
07 Dec 20236.50006.50006.50006.50006.3222-
06 Dec 20236.36006.50006.36006.50006.3222700
05 Dec 20236.50006.50004.31005.98005.81658,300
04 Dec 20234.10006.50004.10006.28006.10831,600
01 Dec 20234.04006.10004.04006.10005.9332600
30 Nov 20236.30006.30006.30006.30006.1277800
29 Nov 20234.84004.84004.84004.84004.7076-
28 Nov 20234.16004.84004.16004.84004.7076400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...