Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Malayan Banking Berhad (OP:MLYBY)

5.465 +0.030 (+0.55%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 23, 2025 5.590 5.590 5.420 5.465 3,145 +0.03(+0.55%)
Apr 22, 2025 5.195 5.435 5.195 5.435 2,213 +0.24(+4.62%)
Apr 21, 2025 5.200 5.380 5.195 5.195 1,768 +0.05(+1.01%)
Apr 17, 2025 5.143 5.143 5.143 5.143 884 -0.06(-1.19%)
Apr 16, 2025 5.050 5.205 5.050 5.205 759 -0.04(-0.86%)
Apr 15, 2025 5.087 5.250 5.087 5.250 512 -0.32(-5.75%)
Apr 14, 2025 5.290 5.570 5.010 5.570 1,481 +0.24(+4.50%)
Apr 11, 2025 5.330 5.330 5.330 5.330 1,225 +0.31(+6.18%)
Apr 10, 2025 5.500 5.500 5.010 5.020 1,548 -0.18(-3.38%)
Apr 09, 2025 5.350 5.589 5.196 5.196 2,268 -0.00(-0.08%)
Apr 08, 2025 5.110 5.425 5.110 5.200 4,775 +0.20(+4.00%)
Apr 07, 2025 5.240 5.240 4.800 5.000 5,047 -0.15(-2.91%)
Apr 04, 2025 5.198 5.315 5.150 5.150 2,612 -0.31(-5.76%)
Apr 03, 2025 5.029 5.465 5.029 5.465 1,028 +0.64(+13.38%)
Apr 02, 2025 5.515 5.515 4.820 4.820 3,394 -0.26(-5.12%)
Apr 01, 2025 5.237 5.237 5.080 5.080 666 +0.06(+1.20%)
Mar 31, 2025 5.840 6.000 5.020 5.020 3,485 -0.24(-4.62%)
Mar 28, 2025 5.020 5.425 5.020 5.263 2,217 -0.46(-8.05%)
Mar 26, 2025 5.724 194 +0.27(+4.92%)
Mar 25, 2025 4.880 5.455 4.880 5.455 643 -0.45(-7.59%)
Mar 24, 2025 5.480 5.903 5.480 5.903 1,594 +0.38(+6.85%)
Mar 21, 2025 4.840 5.525 4.840 5.525 2,362 -0.00(-0.09%)
Mar 20, 2025 5.134 5.530 5.134 5.530 782 -0.47(-7.83%)
Mar 19, 2025 5.495 6.130 4.864 6.000 1,876 +0.07(+1.18%)
Mar 18, 2025 5.940 5.940 5.930 5.930 2,354 -0.01(-0.17%)
Mar 17, 2025 5.940 5.940 5.940 5.940 373 +0.44(+8.00%)
Mar 13, 2025 5.500 425 +0.54(+10.95%)
Mar 12, 2025 4.957 4.957 4.957 4.957 308 -0.96(-16.26%)
Mar 11, 2025 5.920 5.920 5.920 5.920 546 +0.11(+1.89%)
Mar 07, 2025 5.810 78 +0.38(+7.10%)
Mar 06, 2025 5.425 5.425 5.425 5.425 357 +0.02(+0.44%)
Mar 05, 2025 4.810 5.401 4.810 5.401 592 +0.27(+5.28%)
Mar 04, 2025 5.495 5.495 5.130 5.130 1,474 -0.92(-15.18%)
Feb 28, 2025 6.048 82 +0.83(+15.87%)
Feb 27, 2025 5.200 5.760 5.200 5.220 1,819 -0.03(-0.57%)
Feb 26, 2025 5.545 5.545 5.244 5.250 433 -0.31(-5.58%)
Feb 25, 2025 5.905 5.905 5.560 5.560 787 -0.50(-8.25%)
Feb 24, 2025 5.350 6.060 4.750 6.060 6,025 +0.71(+13.27%)
Feb 21, 2025 4.751 5.350 4.751 5.350 881 +0.32(+6.36%)
Feb 20, 2025 5.030 5.030 5.030 5.030 1,079 -0.32(-5.98%)
Feb 19, 2025 5.350 5.350 4.750 5.350 1,452 +0.18(+3.48%)
Feb 18, 2025 5.175 5.350 4.990 5.170 1,404 +0.37(+7.71%)
Feb 14, 2025 4.800 4.800 4.800 4.800 318 -0.28(-5.51%)
Feb 13, 2025 4.820 5.080 4.820 5.080 888 -0.04(-0.88%)
Feb 10, 2025 5.125 325 -0.08(-1.54%)
Feb 07, 2025 5.205 5.205 4.800 5.205 1,653 -0.34(-6.22%)
Feb 06, 2025 5.300 6.020 5.194 5.550 2,040 +0.29(+5.51%)
Feb 04, 2025 5.260 480 +0.03(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.