OTC Markets OTCPK - Delayed Quote USD

Malayan Banking Berhad (MLYBY)

Compare
4.6200
-0.7400
(-13.81%)
At close: January 9 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 4.7500 4.7500 4.6200 4.6200 4.6200 1,200
Jan 8, 2025 5.3600 5.3600 5.3600 5.3600 5.3600 500
Jan 7, 2025 4.9500 5.3000 4.6900 5.1000 5.1000 8,000
Jan 6, 2025 5.2400 5.2900 5.2400 5.2900 5.2900 900
Jan 3, 2025 5.8600 5.8600 5.3100 5.8600 5.8600 1,500
Jan 2, 2025 5.3100 5.3100 5.3100 5.3100 5.3100 300
Dec 31, 2024 4.7200 4.7200 4.7200 4.7200 4.7200 300
Dec 30, 2024 5.6800 5.6800 5.4400 5.4400 5.4400 900
Dec 27, 2024 5.2600 5.8700 5.1300 5.8700 5.8700 400
Dec 26, 2024 5.8800 5.8800 5.8800 5.8800 5.8800 -
Dec 24, 2024 5.8800 5.8800 4.6500 5.8800 5.8800 600
Dec 23, 2024 4.7300 5.3300 4.7300 5.3300 5.3300 400
Dec 20, 2024 5.3500 5.4900 5.3500 5.4900 5.4900 800
Dec 19, 2024 5.2800 5.2800 5.2800 5.2800 5.2800 -
Dec 18, 2024 5.2800 5.2800 5.2800 5.2800 5.2800 300
Dec 17, 2024 5.3500 5.7300 5.3500 5.7300 5.7300 800
Dec 16, 2024 5.3400 5.3400 5.2300 5.2300 5.2300 1,200
Dec 13, 2024 6.0400 6.0400 6.0400 6.0400 6.0400 500
Dec 12, 2024 6.0300 6.0300 5.7400 5.7400 5.7400 600
Dec 11, 2024 5.8600 6.0500 4.9000 6.0500 6.0500 2,000
Dec 10, 2024 5.2800 5.9900 5.1700 5.1700 5.1700 1,600
Dec 9, 2024 5.3800 5.8500 5.3800 5.8500 5.8500 1,500
Dec 6, 2024 5.1000 5.6400 4.5600 5.4700 5.4700 1,400
Dec 5, 2024 5.1700 5.7000 5.1700 5.7000 5.7000 1,500
Dec 4, 2024 4.6300 6.2200 4.6300 6.2200 6.2200 2,100
Dec 3, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 1,100
Dec 2, 2024 4.8500 4.8500 4.8000 4.8000 4.8000 1,700
Nov 29, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 900
Nov 27, 2024 4.8300 5.0200 4.8300 5.0200 5.0200 700
Nov 26, 2024 5.0700 5.6300 4.8300 5.6300 5.6300 2,700
Nov 25, 2024 5.1500 5.1500 5.1500 5.1500 5.1500 -
Nov 22, 2024 5.1500 5.1500 5.1500 5.1500 5.1500 300
Nov 21, 2024 4.9500 4.9500 4.9500 4.9500 4.9500 -
Nov 20, 2024 4.9500 4.9500 4.9500 4.9500 4.9500 400
Nov 19, 2024 5.0100 5.0100 4.9100 4.9100 4.9100 1,000
Nov 18, 2024 4.8400 4.8400 4.8400 4.8400 4.8400 800
Nov 15, 2024 4.9700 4.9700 4.5100 4.5100 4.5100 800
Nov 14, 2024 4.8300 4.8300 4.8300 4.8300 4.8300 200
Nov 13, 2024 4.5200 4.5200 4.5200 4.5200 4.5200 -
Nov 12, 2024 4.6300 4.8400 4.5200 4.5200 4.5200 7,600
Nov 11, 2024 4.9300 4.9300 4.9300 4.9300 4.9300 -
Nov 8, 2024 4.9300 4.9300 4.9300 4.9300 4.9300 200
Nov 7, 2024 4.7900 4.7900 4.7900 4.7900 4.7900 500
Nov 6, 2024 5.2600 5.2600 5.2600 5.2600 5.2600 -
Nov 5, 2024 5.2600 5.2600 5.2600 5.2600 5.2600 400
Nov 4, 2024 5.0000 5.2300 5.0000 5.2300 5.2300 1,300
Nov 1, 2024 4.9500 5.1900 4.9500 5.1900 5.1900 7,500
Oct 31, 2024 5.2500 5.3000 5.1000 5.1000 5.1000 900
Oct 30, 2024 5.2200 5.3000 5.2200 5.3000 5.3000 300
Oct 29, 2024 5.1200 5.1200 5.1200 5.1200 5.1200 100
Oct 28, 2024 4.9300 5.1000 4.8300 5.1000 5.1000 2,000
Oct 25, 2024 4.6300 4.9700 4.6300 4.9500 4.9500 2,300
Oct 24, 2024 5.1500 5.1500 5.1500 5.1500 5.1500 200
Oct 23, 2024 5.0600 5.0600 5.0600 5.0600 5.0600 -
Oct 22, 2024 5.0000 5.0600 5.0000 5.0600 5.0600 1,200
Oct 21, 2024 5.0200 5.2200 5.0200 5.2200 5.2200 500
Oct 18, 2024 5.0200 5.0200 5.0200 5.0200 5.0200 200
Oct 17, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 -
Oct 16, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 1,800
Oct 15, 2024 5.1900 5.1900 5.1900 5.1900 5.1900 -
Oct 14, 2024 5.1900 5.1900 5.1900 5.1900 5.1900 -
Oct 11, 2024 4.7500 5.1900 4.7500 5.1900 5.1900 500
Oct 10, 2024 5.0700 5.0700 5.0600 5.0600 5.0600 800
Oct 9, 2024 5.1500 5.5300 4.7500 5.2700 5.2700 5,800
Oct 8, 2024 5.2000 5.2000 5.0500 5.0500 5.0500 2,000
Oct 7, 2024 4.7600 4.7600 4.7600 4.7600 4.7600 500
Oct 4, 2024 4.7500 5.2600 4.7500 5.2600 5.2600 1,100
Oct 3, 2024 5.4400 5.4400 5.4400 5.4400 5.4400 -
Oct 2, 2024 5.4400 5.4400 5.4400 5.4400 5.4400 200
Oct 1, 2024 5.0000 5.0400 4.6200 5.0400 5.0400 27,100
Sep 30, 2024 4.5800 4.5900 4.5800 4.5900 4.5900 1,000
Sep 27, 2024 4.8500 5.0800 4.7700 5.0800 5.0800 3,200
Sep 26, 2024 5.3800 5.3800 5.3800 5.3800 5.3800 300
Sep 25, 2024 5.6600 5.6600 5.6600 5.6600 5.6600 300
Sep 24, 2024 5.3800 5.3800 4.9500 4.9500 4.9500 700
Sep 23, 2024 4.9800 4.9800 4.9800 4.9800 4.9800 300
Sep 20, 2024 4.9000 5.0800 4.9000 4.9800 4.9800 1,800
Sep 19, 2024 4.7400 4.7400 4.7400 4.7400 4.7400 300
Sep 18, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 400
Sep 17, 2024 5.4800 5.4800 5.4800 5.4800 5.4800 -
Sep 16, 2024 5.4800 5.4800 5.4800 5.4800 5.4800 300
Sep 13, 2024 6.4000 6.4000 5.0000 6.0100 6.0100 11,100
Sep 12, 2024 0.1340 Dividend
Sep 12, 2024 5.0300 6.2500 5.0200 6.2500 6.2500 10,300
Sep 11, 2024 5.0500 5.0500 5.0500 5.0500 4.9160 300
Sep 10, 2024 5.4200 5.4200 5.0500 5.0500 4.9160 800
Sep 9, 2024 4.6900 5.6400 4.5000 5.6400 5.4903 800
Sep 6, 2024 5.1000 5.1900 5.1000 5.1900 5.0523 1,100
Sep 5, 2024 5.2100 5.2100 5.2100 5.2100 5.0718 300
Sep 4, 2024 4.4600 4.4600 4.4600 4.4600 4.3417 -
Sep 3, 2024 4.6000 4.6000 4.4600 4.4600 4.3417 800
Aug 30, 2024 5.2000 5.2000 5.2000 5.2000 5.0620 -
Aug 29, 2024 4.6700 5.2000 4.6700 5.2000 5.0620 1,100
Aug 28, 2024 4.8900 4.9000 4.6700 4.6700 4.5461 900
Aug 27, 2024 4.7900 4.7900 4.7900 4.7900 4.6629 -
Aug 26, 2024 4.7900 4.7900 4.7900 4.7900 4.6629 -
Aug 23, 2024 4.7900 4.7900 4.7900 4.7900 4.6629 -
Aug 22, 2024 4.9700 4.9700 4.7900 4.7900 4.6629 900
Aug 21, 2024 4.6500 4.7600 4.6500 4.7600 4.6337 17,900
Aug 20, 2024 4.7000 4.7000 4.7000 4.7000 4.5753 600
Aug 19, 2024 4.8200 4.8200 4.8200 4.8200 4.6921 200
Aug 16, 2024 4.8200 4.8200 4.8200 4.8200 4.6921 200
Aug 15, 2024 4.8000 4.8000 4.8000 4.8000 4.6726 10,000
Aug 14, 2024 4.7300 4.7300 4.7300 4.7300 4.6045 -
Aug 13, 2024 4.7300 4.7300 4.7300 4.7300 4.6045 600
Aug 12, 2024 5.0100 5.0100 4.7300 4.7300 4.6045 800
Aug 9, 2024 5.4700 5.4700 4.6800 4.6800 4.5558 300
Aug 8, 2024 4.4600 4.4600 4.4600 4.4600 4.3417 200
Aug 7, 2024 5.2800 5.2800 5.2800 5.2800 5.1399 -
Aug 6, 2024 5.0300 5.2800 4.6600 5.2800 5.1399 5,000
Aug 5, 2024 4.8300 4.8300 4.0100 4.0100 3.9036 1,600
Aug 2, 2024 4.4600 4.4600 4.4600 4.4600 4.3417 800
Aug 1, 2024 4.5300 4.5700 4.5300 4.5700 4.4487 800
Jul 31, 2024 4.6200 4.6600 4.5200 4.5300 4.4098 2,500
Jul 30, 2024 4.4700 4.4700 4.4700 4.4700 4.3514 2,800
Jul 29, 2024 5.1700 5.6000 4.6900 5.6000 5.4514 1,500
Jul 26, 2024 4.9400 4.9400 4.9400 4.9400 4.8089 700
Jul 25, 2024 5.2300 5.2300 5.2300 5.2300 5.0912 600
Jul 24, 2024 5.9500 5.9500 5.9500 5.9500 5.7921 500
Jul 23, 2024 4.6800 4.6800 4.6800 4.6800 4.5558 300
Jul 22, 2024 4.6800 4.6800 4.6800 4.6800 4.5558 700
Jul 19, 2024 4.6000 4.6000 4.6000 4.6000 4.4779 28,000
Jul 18, 2024 4.6000 4.6000 4.6000 4.6000 4.4779 -
Jul 17, 2024 5.1400 5.1400 4.6000 4.6000 4.4779 1,300
Jul 16, 2024 5.7500 5.7500 4.5300 5.7400 5.5877 1,800
Jul 15, 2024 5.1800 5.5500 4.5800 5.5500 5.4027 1,100
Jul 12, 2024 5.9900 5.9900 5.9900 5.9900 5.8311 500
Jul 11, 2024 5.3000 5.3000 4.6000 4.6000 4.4779 1,700
Jul 10, 2024 6.1500 6.1500 6.1500 6.1500 5.9868 300
Jul 9, 2024 4.6000 4.6000 4.5400 4.6000 4.4779 600
Jul 8, 2024 6.1500 6.1500 6.1500 6.1500 5.9868 -
Jul 5, 2024 6.1500 6.1500 6.1500 6.1500 5.9868 300
Jul 3, 2024 6.1600 6.1600 6.1600 6.1600 5.9965 -
Jul 2, 2024 4.5900 6.1600 4.5900 6.1600 5.9965 500
Jul 1, 2024 4.8000 4.8000 4.8000 4.8000 4.6726 -
Jun 28, 2024 4.8000 4.8000 4.8000 4.8000 4.6726 500
Jun 27, 2024 4.8900 4.8900 4.8900 4.8900 4.7602 400
Jun 26, 2024 4.8500 4.8500 4.8500 4.8500 4.7213 500
Jun 25, 2024 4.3200 4.3200 4.3200 4.3200 4.2054 400
Jun 24, 2024 4.5900 4.5900 4.2900 4.5900 4.4682 3,900
Jun 21, 2024 4.3900 4.8000 4.3900 4.8000 4.6726 1,100
Jun 20, 2024 4.6400 4.6400 4.6400 4.6400 4.5169 600
Jun 18, 2024 4.8000 4.8000 4.5700 4.8000 4.6726 4,000
Jun 17, 2024 4.3100 4.8200 4.3100 4.8200 4.6921 1,000
Jun 14, 2024 4.6500 4.6500 4.6500 4.6500 4.5266 300
Jun 13, 2024 4.9200 4.9200 4.9200 4.9200 4.7894 -
Jun 12, 2024 4.9200 4.9200 4.9200 4.9200 4.7894 200
Jun 11, 2024 4.8800 4.8800 4.8800 4.8800 4.7505 -
Jun 10, 2024 4.5000 4.8800 4.4100 4.8800 4.7505 2,400
Jun 7, 2024 4.6000 4.6000 4.6000 4.6000 4.4779 800
Jun 6, 2024 5.1300 5.1300 5.1300 5.1300 4.9939 600
Jun 5, 2024 4.5100 5.2000 4.5100 5.2000 5.0620 600
Jun 4, 2024 4.9000 4.9000 4.9000 4.9000 4.7700 -
Jun 3, 2024 5.3000 5.3000 4.9000 4.9000 4.7700 2,000
May 31, 2024 4.9000 4.9000 4.9000 4.9000 4.7700 -
May 30, 2024 5.1000 5.1000 4.9000 4.9000 4.7700 1,900
May 29, 2024 4.5100 4.9000 4.5100 4.9000 4.7700 400
May 28, 2024 4.9300 5.3400 4.9300 5.3400 5.1983 500
May 24, 2024 5.3500 5.3500 4.9500 4.9500 4.8187 1,400
May 23, 2024 4.9600 4.9600 4.8900 4.8900 4.7602 600
May 22, 2024 5.3500 5.3500 5.3500 5.3500 5.2080 500
May 21, 2024 5.2200 5.2200 4.6000 4.6000 4.4779 4,700
May 20, 2024 4.4200 4.4200 4.4200 4.4200 4.3027 700
May 17, 2024 4.4300 4.9400 4.4300 4.9400 4.8089 400
May 16, 2024 4.6400 4.6400 4.6400 4.6400 4.5169 -
May 15, 2024 4.6400 4.6400 4.6400 4.6400 4.5169 300
May 14, 2024 4.5200 4.9100 4.5200 4.9100 4.7797 800
May 13, 2024 4.7600 5.1000 4.7600 5.1000 4.9647 900
May 10, 2024 4.5700 5.1300 4.5700 5.1300 4.9939 700
May 9, 2024 4.4200 4.4200 4.4200 4.4200 4.3027 400
May 8, 2024 4.9000 4.9000 4.9000 4.9000 4.7700 700
May 7, 2024 4.6000 4.6000 4.6000 4.6000 4.4779 400
May 6, 2024 4.4200 4.7400 4.4200 4.7400 4.6142 900
May 3, 2024 4.7600 4.7600 4.7500 4.7500 4.6240 600
May 2, 2024 5.0900 5.0900 5.0900 5.0900 4.9549 400
May 1, 2024 4.9700 4.9700 4.9700 4.9700 4.8381 -
Apr 30, 2024 4.9700 4.9700 4.9700 4.9700 4.8381 500
Apr 29, 2024 4.4200 4.4200 4.4200 4.4200 4.3027 600
Apr 26, 2024 4.6800 4.6800 4.6800 4.6800 4.5558 400
Apr 25, 2024 4.4200 4.4200 4.4200 4.4200 4.3027 -
Apr 24, 2024 4.4200 4.4200 4.4200 4.4200 4.3027 -
Apr 23, 2024 4.4200 4.4200 4.4200 4.4200 4.3027 400
Apr 22, 2024 5.2700 5.2700 4.4400 4.4400 4.3222 600
Apr 19, 2024 4.6600 4.6600 4.6600 4.6600 4.5363 -
Apr 18, 2024 4.8200 4.8200 4.6600 4.6600 4.5363 1,400
Apr 17, 2024 4.4200 4.7600 4.4200 4.4200 4.3027 900
Apr 16, 2024 4.5000 4.5000 4.5000 4.5000 4.3806 -
Apr 15, 2024 4.5000 4.5000 4.5000 4.5000 4.3806 400
Apr 12, 2024 4.5200 4.5200 4.5200 4.5200 4.4001 400
Apr 11, 2024 4.4700 4.5000 4.4700 4.5000 4.3806 500
Apr 10, 2024 4.6000 4.6000 4.4800 4.4800 4.3611 1,400
Apr 9, 2024 4.4300 4.4300 4.4300 4.4300 4.3125 900
Apr 8, 2024 4.4300 4.4300 4.4300 4.4300 4.3125 400
Apr 5, 2024 4.4300 4.7000 4.2500 4.2500 4.1372 700
Apr 4, 2024 4.6700 4.8900 4.1900 4.1900 4.0788 700
Apr 3, 2024 3.8200 4.7500 3.8200 4.7500 4.6240 2,200
Apr 2, 2024 4.8000 4.8000 4.2600 4.4200 4.3027 1,000
Apr 1, 2024 4.2600 4.2600 4.2600 4.2600 4.1470 600
Mar 28, 2024 4.2900 4.2900 4.1500 4.1500 4.0399 1,100
Mar 27, 2024 4.1700 4.4600 4.1600 4.1600 4.0496 500
Mar 26, 2024 4.5000 4.5000 4.1700 4.3500 4.2346 1,600
Mar 25, 2024 4.1700 4.5700 4.1700 4.5700 4.4487 900
Mar 22, 2024 4.1600 4.5700 4.1600 4.1700 4.0594 900
Mar 21, 2024 4.6600 4.6600 4.1700 4.1700 4.0594 800
Mar 20, 2024 4.3500 4.3900 4.1600 4.3300 4.2151 2,400
Mar 19, 2024 4.6800 4.6800 4.2000 4.2000 4.0886 1,300
Mar 18, 2024 4.6700 4.6700 4.2000 4.2500 4.1372 1,300
Mar 15, 2024 4.5500 4.5500 4.1900 4.2400 4.1275 3,100
Mar 14, 2024 4.7400 4.7500 4.3000 4.3000 4.1859 900
Mar 13, 2024 0.1310 Dividend
Mar 13, 2024 4.6700 4.6700 4.6700 4.6700 4.5461 1,700
Mar 12, 2024 4.7500 4.7900 4.5700 4.7900 4.5354 400
Mar 11, 2024 4.3200 4.5800 4.3200 4.5800 4.3365 800
Mar 8, 2024 4.3300 4.3300 4.3300 4.3300 4.0998 400
Mar 7, 2024 4.3700 4.9900 4.1600 4.3800 4.1472 23,300
Mar 6, 2024 5.0600 5.0600 4.6200 4.6200 4.3744 1,300
Mar 5, 2024 4.6800 4.6800 4.3400 4.3400 4.1093 8,700
Mar 4, 2024 4.3500 4.3500 4.3500 4.3500 4.1188 100
Mar 1, 2024 5.3700 5.3700 4.3500 4.3500 4.1188 500
Feb 29, 2024 5.4900 5.4900 4.3400 4.4000 4.1661 1,300
Feb 28, 2024 5.4900 5.4900 5.4900 5.4900 5.1982 500
Feb 27, 2024 5.8700 5.8700 5.8700 5.8700 5.5580 -
Feb 26, 2024 5.8700 5.8700 5.8700 5.8700 5.5580 -
Feb 23, 2024 4.4400 5.8700 4.4400 5.8700 5.5580 1,300
Feb 22, 2024 4.5200 4.5200 4.5200 4.5200 4.2797 500
Feb 21, 2024 4.3600 5.8700 4.3600 5.8700 5.5580 700
Feb 20, 2024 5.9900 5.9900 5.7400 5.7400 5.4349 500
Feb 16, 2024 5.6500 5.6500 4.3800 5.4900 5.1982 1,600
Feb 15, 2024 4.3600 4.5000 4.3600 4.5000 4.2608 1,400
Feb 14, 2024 4.3500 5.5000 4.3500 5.5000 5.2076 800
Feb 13, 2024 4.3400 5.4600 4.3400 4.9100 4.6490 1,900
Feb 12, 2024 4.3400 5.6900 4.3400 5.1000 4.8289 600
Feb 9, 2024 5.7300 5.7300 5.7300 5.7300 5.4254 600
Feb 8, 2024 4.3000 5.8200 4.3000 5.8200 5.5106 1,200
Feb 7, 2024 4.5600 6.4000 4.5500 4.5500 4.3081 2,100
Feb 6, 2024 4.4000 6.3900 4.3400 6.3900 6.0503 2,200
Feb 5, 2024 4.2600 4.9200 4.2600 4.2700 4.0430 2,400
Feb 2, 2024 4.2200 4.2200 4.2200 4.2200 3.9957 -
Feb 1, 2024 5.2200 5.2200 4.2200 4.2200 3.9957 500
Jan 31, 2024 4.1500 4.1500 4.1500 4.1500 3.9294 -
Jan 30, 2024 4.3600 5.2600 4.1500 4.1500 3.9294 900
Jan 29, 2024 4.3900 4.5200 4.3900 4.5200 4.2797 300
Jan 26, 2024 4.9800 4.9800 4.4200 4.5600 4.3176 400
Jan 25, 2024 4.6300 4.6300 4.6300 4.6300 4.3839 300
Jan 24, 2024 4.7000 4.8700 4.5900 4.6300 4.3839 1,600
Jan 23, 2024 4.5900 4.5900 4.3700 4.3700 4.1377 400
Jan 22, 2024 4.9200 4.9200 4.4200 4.5600 4.3176 1,100
Jan 19, 2024 4.3700 4.3700 4.3700 4.3700 4.1377 -
Jan 18, 2024 4.3700 4.3700 4.3700 4.3700 4.1377 300
Jan 17, 2024 4.6000 6.0500 4.6000 6.0500 5.7284 2,400
Jan 16, 2024 4.6900 4.7700 4.6000 4.6500 4.4028 11,000
Jan 12, 2024 4.4400 6.6700 4.4400 6.2000 5.8704 1,400
Jan 11, 2024 4.3900 6.5000 4.3900 6.5000 6.1545 700

Related Tickers

BBL-R.BK Bangkok Bank Public Company Limited
152.00
-0.33%
 
BKKLY Bangkok Bank Public Company Limited
22.98
-2.25%
 
DBSDF DBS Group Holdings Ltd
32.84
+0.67%
 
TFC-PR Truist Financial Corporation
19.56
-2.40%
 
RF-PC Regions Financial Corporation
23.93
-0.66%
 
NWBI Northwest Bancshares, Inc.
12.56
-2.64%
 
BMRI.JK PT Bank Mandiri (Persero) Tbk
5,600.00
-2.61%
 
BBCA.JK PT Bank Central Asia Tbk
9,725.00
-1.27%
 
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
4,010.00
-0.50%
 
CMA Comerica Incorporated
60.21
-3.34%