Malayan Banking Berhad

MLYBY
🏛️ usa →
4.59
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.94 3.94 3.94 3.94 0.0M
2021-12-29 5.01 5.01 3.95 4.04 0.0M
2021-12-27 3.99 3.99 3.99 3.99 0.0M
2021-12-23 3.98 3.98 3.91 3.91 0.0M
2021-12-22 3.98 3.98 3.98 3.98 0.0M
2021-12-21 4.06 4.06 3.86 4.05 0.0M
2021-12-20 3.38 3.38 3.38 3.38 0.0M
2021-12-17 3.94 3.94 3.94 3.94 0.0M
2021-12-15 3.98 3.98 3.98 3.98 0.0M
2021-12-14 3.98 3.98 3.98 3.98 0.0M
2021-12-13 3.99 3.99 3.99 3.99 0.0M
2021-12-10 4.55 4.55 3.97 3.97 0.0M
2021-12-08 4.01 4.01 3.99 3.99 0.0M
2021-12-07 3.82 3.87 3.81 3.87 0.0M
2021-12-06 3.81 3.81 3.81 3.81 0.0M
2021-12-03 3.82 3.82 3.71 3.81 0.0M
2021-12-02 3.72 3.82 3.72 3.82 0.0M
2021-12-01 3.76 3.76 3.75 3.75 0.0M
2021-11-30 3.80 3.98 3.78 3.98 0.0M
2021-11-29 4.10 4.10 3.96 3.96 0.0M
2021-11-26 4.17 4.17 4.17 4.17 0.0M
2021-11-24 4.00 4.00 4.00 4.00 0.0M
2021-11-23 3.97 4.06 3.83 3.83 0.0M
2021-11-22 4.07 4.07 4.07 4.07 0.0M
2021-11-19 3.94 4.03 3.94 4.03 0.0M
2021-11-18 4.04 4.16 4.04 4.16 0.0M
2021-11-17 3.75 3.92 3.75 3.92 0.0M
2021-11-16 4.02 4.02 3.80 3.81 0.0M
2021-11-15 4.12 4.12 3.80 4.00 0.0M
2021-11-12 4.01 4.05 4.01 4.05 0.0M
2021-11-11 4.00 4.00 4.00 4.00 0.0M
2021-11-10 4.02 4.02 4.01 4.01 0.0M
2021-11-09 4.21 4.21 4.00 4.07 0.0M
2021-11-08 3.96 3.96 3.96 3.96 0.0M
2021-11-05 4.03 4.03 4.03 4.03 0.0M
2021-11-02 4.20 4.26 4.03 4.26 0.0M
2021-11-01 4.04 4.04 3.81 3.84 0.0M
2021-10-29 3.96 3.96 3.96 3.96 0.0M
2021-10-28 4.09 4.09 3.81 3.81 0.0M
2021-10-27 4.09 4.09 3.90 3.90 0.0M
2021-10-26 4.00 4.00 4.00 4.00 0.0M
2021-10-25 4.10 4.10 4.10 4.10 0.0M
2021-10-22 4.06 4.19 4.06 4.19 0.0M
2021-10-21 3.95 3.95 3.86 3.86 0.0M
2021-10-20 4.00 4.00 3.85 4.00 0.0M
2021-10-19 3.99 3.99 3.99 3.99 0.0M
2021-10-18 3.99 4.01 3.99 4.01 0.0M
2021-10-15 4.02 4.02 3.82 3.82 0.0M
2021-10-14 4.03 4.03 4.03 4.03 0.0M
2021-10-13 4.12 4.12 4.12 4.12 0.0M
2021-10-08 4.07 4.24 4.07 4.24 0.0M
2021-10-06 4.11 4.15 4.01 4.15 0.0M
2021-10-04 4.00 4.35 4.00 4.01 0.0M
2021-10-01 4.36 4.38 4.36 4.38 0.0M
2021-09-30 4.21 4.21 4.20 4.20 0.0M
2021-09-29 4.23 4.43 4.10 4.10 0.0M
2021-09-28 4.45 4.45 4.10 4.30 0.0M
2021-09-27 4.12 4.30 4.12 4.30 0.0M
2021-09-24 4.26 4.26 4.26 4.26 0.0M
2021-09-22 3.82 3.82 3.82 3.82 0.0M
2021-09-21 4.48 4.48 4.05 4.05 0.0M
2021-09-20 4.17 4.17 4.10 4.11 0.0M
2021-09-17 5.95 5.95 5.95 5.95 0.0M
2021-09-16 5.75 5.95 5.75 5.95 0.0M
2021-09-15 5.94 5.95 5.74 5.95 0.0M
2021-09-14 5.94 5.94 5.74 5.74 0.0M
2021-09-13 5.31 5.31 5.31 5.31 0.0M
2021-09-10 6.04 6.04 5.84 5.84 0.0M
2021-09-09 5.82 5.82 5.82 5.82 0.0M
2021-09-08 4.93 5.74 4.93 5.74 0.0M
2021-09-03 4.87 6.05 4.87 6.05 0.0M
2021-09-01 4.38 6.08 4.38 6.08 0.0M
2021-08-31 5.90 6.10 4.38 6.10 0.0M
2021-08-30 4.40 6.10 4.40 6.10 0.0M
2021-08-27 4.50 6.10 4.34 6.10 0.0M
2021-08-26 4.50 6.08 4.49 6.08 0.0M
2021-08-25 6.10 6.10 6.10 6.10 0.0M
2021-08-24 6.15 6.15 6.14 6.14 0.0M
2021-08-23 6.54 6.74 5.18 6.74 0.0M
2021-08-20 4.79 4.79 4.12 4.12 0.0M
2021-08-19 4.90 5.10 4.11 4.80 0.0M
2021-08-18 4.22 5.15 4.22 5.10 0.0M
2021-08-17 4.95 5.15 4.95 5.15 0.0M
2021-08-16 3.81 4.76 3.81 4.06 0.0M
2021-08-13 3.87 4.03 3.87 4.03 0.0M
2021-08-12 3.87 3.98 3.87 3.88 0.0M
2021-08-11 3.81 4.00 3.76 4.00 0.0M
2021-08-10 4.03 4.03 4.03 4.03 0.0M
2021-08-09 4.07 4.07 4.01 4.01 0.0M
2021-08-06 4.30 4.30 4.10 4.10 0.0M
2021-08-05 4.30 4.50 3.91 4.34 0.0M
2021-08-04 4.60 4.67 3.92 4.50 0.0M
2021-08-03 4.67 4.67 4.04 4.67 0.0M
2021-08-02 4.49 4.69 4.01 4.01 0.0M
2021-07-30 4.75 4.75 4.00 4.00 0.0M
2021-07-29 4.45 4.65 4.45 4.65 0.0M
2021-07-28 4.24 4.25 4.05 4.05 0.0M
2021-07-27 4.69 4.69 4.69 4.69 0.0M
2021-07-26 4.22 4.69 4.22 4.69 0.0M
2021-07-22 3.77 4.00 3.76 4.00 0.4M
2021-07-21 3.99 4.01 3.99 4.01 0.0M
2021-07-20 4.01 4.01 3.91 4.00 0.0M
2021-07-19 3.82 4.00 3.82 4.00 0.0M
2021-07-16 4.65 4.65 4.60 4.60 0.0M
2021-07-15 4.56 4.56 4.56 4.56 0.0M
2021-07-14 4.01 4.01 3.80 3.95 0.0M
2021-07-12 4.69 4.69 4.69 4.69 0.0M
2021-07-09 4.01 4.35 4.01 4.35 0.0M
2021-07-08 4.11 4.20 4.03 4.03 0.0M
2021-07-07 4.50 4.50 4.11 4.11 0.0M
2021-07-02 4.40 4.40 4.40 4.40 0.0M
2021-07-01 4.11 4.45 4.11 4.45 0.0M
2021-06-30 4.65 4.65 4.46 4.46 0.0M
2021-06-29 3.70 4.28 3.70 4.28 0.0M
2021-06-28 4.29 4.47 4.29 4.47 0.0M
2021-06-24 4.46 4.65 4.46 4.65 0.0M
2021-06-23 4.33 4.68 4.33 4.68 0.0M
2021-06-22 4.27 4.27 4.27 4.27 0.0M
2021-06-14 4.19 4.19 4.19 4.19 0.0M
2021-06-11 4.05 4.15 4.05 4.15 0.0M
2021-06-09 4.05 4.49 4.05 4.49 0.0M
2021-06-07 4.29 4.29 4.00 4.00 0.0M
2021-06-03 3.60 3.60 3.60 3.60 0.0M
2021-06-01 3.35 3.35 3.35 3.35 0.0M
2021-05-28 4.28 4.29 4.28 4.29 0.0M
2021-05-27 4.23 4.23 4.03 4.03 0.0M
2021-05-25 4.08 4.08 4.08 4.08 0.0M
2021-05-21 4.11 4.11 4.11 4.11 0.0M
2021-05-17 4.13 4.13 4.11 4.11 0.0M
2021-05-14 3.98 3.98 3.98 3.98 0.0M
2021-05-13 3.50 4.30 3.50 4.30 0.0M
2021-05-12 3.80 3.80 3.80 3.80 0.0M
2021-05-11 3.93 3.93 3.93 3.93 0.0M
2021-05-07 4.20 4.20 3.50 3.68 0.0M
2021-05-06 3.99 3.99 3.99 3.99 0.0M
2021-05-05 3.80 3.80 3.80 3.80 0.0M
2021-04-28 4.19 4.19 4.19 4.19 0.0M
2021-04-26 4.14 4.14 3.78 4.00 0.0M
2021-04-19 4.11 4.11 4.02 4.06 0.0M
2021-04-15 4.69 4.69 4.69 4.69 0.0M
2021-04-14 4.08 4.08 3.92 3.92 0.1M
2021-04-13 4.64 4.64 4.18 4.18 0.0M
2021-04-09 4.24 4.24 4.24 4.24 0.0M
2021-04-08 4.30 4.30 4.30 4.30 0.0M
2021-04-05 4.24 4.24 4.08 4.08 0.0M
2021-03-31 4.30 4.50 4.30 4.50 0.0M
2021-03-30 4.50 4.50 4.50 4.50 0.0M
2021-03-29 4.33 4.33 4.33 4.33 0.0M
2021-03-26 4.39 4.50 4.07 4.50 0.0M
2021-03-24 3.53 4.02 3.53 4.02 0.0M
2021-03-22 3.92 3.92 3.92 3.92 0.0M
2021-03-19 4.24 4.24 4.24 4.24 0.0M
2021-03-17 3.98 3.98 3.98 3.98 0.0M
2021-03-15 4.21 4.49 4.20 4.49 0.0M
2021-03-11 3.61 4.20 3.61 4.20 0.0M
2021-03-09 4.39 4.39 4.30 4.30 0.0M
2021-03-05 4.09 4.13 4.09 4.13 0.0M
2021-03-03 3.81 3.97 3.81 3.97 0.0M
2021-03-02 3.79 3.79 3.42 3.42 0.0M
2021-03-01 4.18 4.18 4.18 4.18 0.0M
2021-02-26 4.35 4.35 4.35 4.35 0.0M
2021-02-24 4.39 4.39 4.39 4.39 0.0M
2021-02-22 3.50 4.40 3.50 4.40 0.0M
2021-02-18 4.19 4.19 4.19 4.19 0.0M
2021-02-16 3.90 3.90 3.87 3.87 0.0M
2021-02-12 3.70 3.70 3.70 3.70 0.0M
2021-02-09 4.49 4.49 3.80 3.80 0.0M
2021-02-05 3.50 3.50 3.50 3.50 0.0M
2021-02-02 4.63 4.63 4.63 4.63 0.0M
2021-01-28 4.58 4.58 4.38 4.38 0.0M
2021-01-22 3.61 4.70 3.61 4.70 0.0M
2021-01-20 3.41 4.25 3.41 4.25 0.0M
2021-01-11 4.32 4.32 4.31 4.31 0.0M
2021-01-07 4.33 4.33 4.33 4.33 0.0M
2021-01-06 3.76 3.76 3.56 3.60 0.0M
2021-01-05 3.45 4.14 3.45 3.55 0.0M