Malayan Banking Berhad MLYBY
5.26 USD +0.11 (+2.14%)
Regular-session close
5.35 Day range 5.49
4.27 52-week range 8.10
- YTD
- -1.31%
- 1 year
- +17.67%
MLYBY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.35 | 5.49 | 5.35 | 5.49 | +0.34 | +6.60% | 400 |
| Nov 12, 2026 | 5.11 | 5.28 | 5.11 | 5.15 | -0.25 | -4.63% | 1,600 |
| Nov 11, 2026 | 5.49 | 5.49 | 5.24 | 5.40 | -0.02 | -0.37% | 1,100 |
| Nov 10, 2026 | 5.18 | 5.42 | 4.91 | 5.42 | +0.15 | +2.85% | 2,400 |
| Nov 9, 2026 | 5.21 | 5.49 | 4.93 | 5.27 | -0.36 | -6.39% | 4,800 |
| Nov 6, 2026 | 5.56 | 5.70 | 4.90 | 5.63 | +0.25 | +4.65% | 3,000 |
| Nov 5, 2026 | 5.57 | 5.57 | 4.86 | 5.38 | +0.18 | +3.46% | 2,700 |
| Nov 4, 2026 | 5.54 | 5.54 | 5.20 | 5.20 | +0.13 | +2.56% | 1,000 |
| Nov 3, 2026 | 5.34 | 5.34 | 5.07 | 5.07 | +0.21 | +4.32% | 1,100 |
| Nov 2, 2026 | 4.81 | 5.44 | 4.81 | 4.86 | +0.17 | +3.62% | 2,100 |
| Oct 30, 2026 | 5.34 | 5.34 | 4.69 | 4.69 | -0.51 | -9.81% | 8,700 |
| Oct 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | +0.29 | +5.91% | 3,900 |
| Oct 28, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | -0.59 | -10.73% | 100 |
| Oct 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | +0.32 | +6.18% | 200 |
| Oct 26, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 0.00 | 0.00% | 800 |
| Oct 23, 2026 | 5.21 | 5.34 | 4.86 | 5.18 | -0.07 | -1.33% | 30,900 |
| Oct 22, 2026 | 5.25 | 5.25 | 5.07 | 5.25 | -0.63 | -10.71% | 1,500 |
| Oct 21, 2026 | 5.35 | 5.89 | 5.13 | 5.88 | +0.75 | +14.62% | 6,100 |
| Oct 20, 2026 | 5.13 | 5.13 | 4.90 | 5.13 | -0.02 | -0.39% | 1,700 |
| Oct 19, 2026 | 5.35 | 5.35 | 5.10 | 5.15 | +0.07 | +1.38% | 2,900 |
| Oct 16, 2026 | 5.18 | 5.40 | 5.08 | 5.08 | -0.32 | -5.93% | 1,600 |
| Oct 15, 2026 | 5.00 | 5.40 | 5.00 | 5.40 | +0.40 | +8.00% | 1,000 |
| Oct 14, 2026 | 5.47 | 5.47 | 4.76 | 5.00 | 0.00 | 0.00% | 3,200 |
| Oct 13, 2026 | 5.48 | 5.48 | 4.80 | 5.00 | +0.20 | +4.17% | 600 |
| Oct 12, 2026 | 5.62 | 5.62 | 4.80 | 4.80 | -0.05 | -1.03% | 1,700 |
| Oct 9, 2026 | 4.91 | 5.12 | 4.51 | 4.85 | +0.01 | +0.21% | 5,100 |
| Oct 8, 2026 | 6.99 | 6.99 | 4.84 | 4.84 | 0.00 | 0.00% | 23,000 |
| Oct 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | -0.46 | -8.68% | 6,200 |
| Oct 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | +0.18 | +3.52% | 400 |
| Oct 5, 2026 | 5.39 | 5.39 | 5.12 | 5.12 | -0.02 | -0.39% | 1,500 |
| Oct 2, 2026 | 5.45 | 5.45 | 5.14 | 5.14 | -0.16 | -3.02% | 1,200 |
| Oct 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | -0.25 | -4.50% | 500 |
| Sep 30, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | +0.40 | +7.77% | 1,600 |
| Sep 29, 2026 | 5.12 | 5.15 | 4.90 | 5.15 | +0.26 | +5.32% | 1,100 |
| Sep 28, 2026 | 5.13 | 5.27 | 4.89 | 4.89 | -0.75 | -13.30% | 1,400 |
| Sep 25, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | -0.01 | -0.18% | 100 |
| Sep 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | +0.20 | +3.67% | 300 |
| Sep 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | +0.08 | +1.49% | 5,100 |
| Sep 22, 2026 | 5.69 | 5.69 | 5.37 | 5.37 | +0.06 | +1.13% | 600 |
| Sep 21, 2026 | 5.31 | 5.31 | 5.29 | 5.31 | +0.06 | +1.14% | 400 |
| Sep 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | +0.15 | +2.94% | 200 |
| Sep 17, 2026 | 5.37 | 5.64 | 5.10 | 5.10 | -0.44 | -7.94% | 7,300 |
| Sep 16, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | +0.36 | +6.95% | 600 |
| Sep 15, 2026 | 5.29 | 5.30 | 5.10 | 5.18 | +0.03 | +0.58% | 2,200 |
| Sep 14, 2026 | 5.30 | 5.49 | 5.15 | 5.15 | -0.09 | -1.72% | 3,700 |
| Sep 11, 2026 | 5.25 | 5.26 | 5.12 | 5.24 | -0.01 | -0.19% | 2,900 |
| Sep 10, 2026 | 5.32 | 5.32 | 5.00 | 5.25 | -0.34 | -6.08% | 10,800 |
| Sep 9, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 5.00 | 5.59 | 5.00 | 5.59 | -0.11 | -1.93% | 500 |
| Sep 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 0.00 | 0.00% | 1,500 |
| Sep 2, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | -0.06 | -1.04% | 1,100 |
| Sep 1, 2026 | 5.36 | 6.28 | 5.01 | 5.76 | -0.40 | -6.49% | 5,300 |
| Aug 31, 2026 | 5.75 | 6.16 | 5.40 | 6.16 | +0.56 | +10.00% | 4,700 |
| Aug 28, 2026 | 5.50 | 5.73 | 5.50 | 5.60 | -0.16 | -2.78% | 1,200 |
| Aug 27, 2026 | 5.63 | 5.76 | 5.56 | 5.76 | +0.16 | +2.86% | 1,500 |
| Aug 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 5.65 | 5.88 | 5.40 | 5.60 | +0.05 | +0.90% | 1,200 |
| Aug 24, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | -0.20 | -3.48% | 1,100 |
| Aug 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | -0.24 | -4.01% | 200 |
| Aug 20, 2026 | 5.75 | 5.99 | 5.49 | 5.99 | +0.35 | +6.21% | 600 |
| Aug 19, 2026 | 5.70 | 5.93 | 5.64 | 5.64 | +0.09 | +1.62% | 1,100 |
| Aug 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | +0.15 | +2.78% | 700 |
| Aug 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | -0.35 | -6.09% | 1,200 |
| Aug 14, 2026 | 5.38 | 5.75 | 5.38 | 5.75 | +0.63 | +12.30% | 1,200 |
65 days, newest first. Daily bars as drawn on the MLYBY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.