Malayan Banking Berhad (MLYBY)
OTC: MLYBY
· Real-Time Price · USD
4.17
-0.52 (-11.09%)
At close: Aug 15, 2025, 3:16 PM
4.69
12.47%
After-hours: Aug 14, 2025, 12:10 PM EDT
MLYBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.42% | 533 |
| Aug 13, 2025 | 4.69 | 4.71 | 4.60 | 4.71 | 4.71 | 3.97% | 828 |
| Aug 12, 2025 | 4.81 | 4.81 | 4.24 | 4.53 | 4.53 | -1.31% | 719 |
| Aug 11, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00% | 0 |
| Aug 8, 2025 | 4.59 | 4.94 | 4.23 | 4.59 | 4.59 | 1.32% | 1,112 |
| Aug 7, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.03% | 600 |
| Aug 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.00% | 0 |
| Aug 5, 2025 | 4.76 | 4.76 | 4.44 | 4.44 | 4.44 | -2.63% | 1,300 |
| Aug 4, 2025 | 4.55 | 4.67 | 4.55 | 4.56 | 4.56 | 8.06% | 5,101 |
| Aug 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -7.86% | 400 |
| Jul 31, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 2.92% | 3,400 |
| Jul 30, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.33% | 300 |
| Jul 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00% | 0 |
| Jul 28, 2025 | 4.62 | 4.63 | 4.45 | 4.51 | 4.51 | 0.00% | 7,343 |
| Jul 25, 2025 | 4.22 | 4.51 | 4.22 | 4.51 | 4.51 | -2.17% | 500 |
| Jul 24, 2025 | 4.42 | 4.61 | 4.42 | 4.61 | 4.61 | 5.25% | 600 |
| Jul 23, 2025 | 4.22 | 4.54 | 4.22 | 4.38 | 4.38 | 3.79% | 700 |
| Jul 22, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -3.87% | 638 |
| Jul 21, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.09% | 834 |
| Jul 18, 2025 | 4.30 | 4.62 | 4.30 | 4.30 | 4.30 | -3.37% | 1,500 |