2m 2m 2m 2m 2m 2m 2m
Malayan Bank Sp ADR (MLYBY)
OTC
$5.30-$0.25 (-4.52%)
Price as of Oct 01, 2026- N/AMarket Cap
- 19.88%1-Year Change
- Banks - RegionalIndustry
Malayan Bank Sp ADR (MLYBY)
$5.30-$0.25 (-4.52%)
- 1 Month-5.27%Low Price$4.89High Price$5.54
- 3 Months+9.03%Low Price$4.67High Price$5.99
- 1 Year+19.88%Low Price$4.03High Price$7.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.30 | 5.30 | 5.30 | 5.30 | -4.52% | 452 |
09/30/2026 | 5.35 | 5.55 | 5.35 | 5.55 | +7.77% | 1,569 |
09/29/2026 | 5.12 | 5.15 | 4.90 | 5.15 | +5.32% | 1,092 |
09/28/2026 | 5.13 | 5.27 | 4.89 | 4.89 | -13.30% | 1,422 |
09/25/2026 | 5.64 | 5.64 | 5.64 | 5.64 | -0.18% | 133 |
09/24/2026 | 5.65 | 5.65 | 5.65 | 5.65 | +6.65% | 309 |
09/24/2026 |
$0.15 Dividend | |||||
09/23/2026 | 5.30 | 5.30 | 5.30 | 5.30 | +1.49% | 5,090 |
09/22/2026 | 5.53 | 5.53 | 5.22 | 5.22 | +1.13% | 608 |
09/21/2026 | 5.16 | 5.16 | 5.14 | 5.16 | +1.24% | 368 |
09/18/2026 | 5.10 | 5.10 | 5.10 | 5.10 | +2.84% | 204 |
09/17/2026 | 5.22 | 5.48 | 4.96 | 4.96 | -7.94% | 7,284 |
09/16/2026 | 5.39 | 5.39 | 5.39 | 5.39 | +7.05% | 639 |
09/15/2026 | 5.14 | 5.15 | 4.96 | 5.03 | +0.49% | 2,186 |
09/14/2026 | 5.15 | 5.34 | 5.01 | 5.01 | -1.72% | 3,694 |
09/11/2026 | 5.10 | 5.11 | 4.98 | 5.09 | -0.10% | 2,872 |
09/10/2026 | 5.17 | 5.17 | 4.86 | 5.10 | -6.17% | 10,779 |
09/08/2026 | 4.86 | 5.43 | 4.86 | 5.43 | -1.93% | 545 |
09/03/2026 | 5.20 | 5.54 | 5.20 | 5.54 | 0.00% | 1,522 |
09/02/2026 | 5.50 | 5.54 | 5.50 | 5.54 | -0.96% | 1,069 |
09/01/2026 | 5.21 | 6.10 | 4.87 | 5.59 | -6.57% | 5,257 |
08/31/2026 | 5.59 | 5.99 | 5.25 | 5.99 | +10.00% | 4,687 |
08/28/2026 | 5.35 | 5.57 | 5.35 | 5.44 | -2.78% | 1,236 |
08/27/2026 | 5.47 | 5.60 | 5.40 | 5.60 | +2.86% | 1,504 |
08/25/2026 | 5.49 | 5.72 | 5.25 | 5.44 | +0.90% | 1,212 |
08/24/2026 | 5.34 | 5.39 | 5.34 | 5.39 | -3.48% | 1,113 |
08/21/2026 | 5.59 | 5.59 | 5.59 | 5.59 | -4.01% | 229 |
08/20/2026 | 5.59 | 5.82 | 5.33 | 5.82 | +6.21% | 598 |
08/19/2026 | 5.54 | 5.76 | 5.48 | 5.48 | +1.62% | 1,143 |
08/18/2026 | 5.39 | 5.39 | 5.39 | 5.39 | +2.78% | 685 |
08/17/2026 | 5.25 | 5.25 | 5.25 | 5.25 | -6.09% | 1,183 |
08/14/2026 | 5.22 | 5.59 | 5.22 | 5.59 | +12.30% | 1,176 |
08/13/2026 | 5.17 | 5.17 | 4.98 | 4.98 | -12.32% | 390 |
08/12/2026 | 5.59 | 5.68 | 5.59 | 5.68 | +9.56% | 383 |
08/11/2026 | 5.06 | 5.18 | 5.06 | 5.18 | -7.79% | 576 |
08/10/2026 | 5.49 | 5.62 | 5.24 | 5.62 | +8.14% | 646 |
08/07/2026 | 5.20 | 5.53 | 4.86 | 5.20 | -1.41% | 3,239 |
08/06/2026 | 5.06 | 5.27 | 5.06 | 5.27 | +0.86% | 1,549 |
08/04/2026 | 5.22 | 5.22 | 5.22 | 5.22 | -0.46% | 1,357 |
08/03/2026 | 5.25 | 5.64 | 5.25 | 5.25 | +2.86% | 1,481 |
07/31/2026 | 5.01 | 5.36 | 5.01 | 5.10 | -0.76% | 1,211 |
07/30/2026 | 5.35 | 5.35 | 5.14 | 5.14 | +0.76% | 975 |
07/29/2026 | 5.10 | 5.10 | 5.10 | 5.10 | +5.42% | 424 |
07/28/2026 | 4.84 | 4.84 | 4.84 | 4.84 | -0.40% | 319 |
07/27/2026 | 5.10 | 5.19 | 4.86 | 4.86 | -7.72% | 929 |
07/23/2026 | 4.99 | 5.27 | 4.99 | 5.27 | +2.23% | 1,085 |
07/22/2026 | 5.05 | 5.15 | 5.05 | 5.15 | -1.21% | 352 |
07/21/2026 | 4.91 | 5.21 | 4.91 | 5.21 | -2.45% | 831 |
07/20/2026 | 5.29 | 5.83 | 5.29 | 5.35 | +13.38% | 827 |
07/17/2026 | 5.27 | 5.30 | 4.71 | 4.72 | -9.83% | 2,496 |
07/15/2026 | 5.23 | 5.23 | 5.23 | 5.23 | -2.13% | 1,177 |
07/14/2026 | 4.86 | 5.82 | 4.83 | 5.34 | -6.03% | 4,514 |
07/13/2026 | 5.07 | 5.69 | 5.07 | 5.69 | -2.50% | 12,925 |
07/10/2026 | 5.20 | 5.83 | 4.59 | 5.83 | +25.00% | 3,009 |
07/09/2026 | 4.67 | 4.67 | 4.67 | 4.67 | -12.09% | 476 |
07/08/2026 | 5.35 | 5.35 | 5.31 | 5.31 | -3.36% | 772 |
07/07/2026 | 5.49 | 5.49 | 5.42 | 5.49 | -4.07% | 3,179 |
07/06/2026 | 4.96 | 5.82 | 4.96 | 5.73 | +17.80% | 4,851 |
07/01/2026 | 4.69 | 4.86 | 4.69 | 4.86 | -1.19% | 610 |
06/30/2026 | 4.84 | 5.01 | 4.84 | 4.92 | -1.94% | 2,606 |
06/29/2026 | 5.43 | 5.43 | 5.02 | 5.02 | +4.86% | 4,257 |
06/26/2026 | 5.12 | 5.57 | 4.78 | 4.78 | -5.37% | 1,463 |
06/25/2026 | 4.62 | 5.05 | 4.62 | 5.05 | -1.11% | 8,502 |
06/24/2026 | 5.11 | 5.11 | 5.11 | 5.11 | +2.10% | 672 |
06/23/2026 | 5.27 | 5.27 | 5.01 | 5.01 | -4.98% | 412 |
06/22/2026 | 5.27 | 5.27 | 5.27 | 5.27 | -1.90% | 735 |
06/18/2026 | 5.52 | 5.52 | 5.37 | 5.37 | +0.68% | 2,110 |
06/17/2026 | 5.62 | 5.62 | 5.33 | 5.33 | +6.42% | 722 |
06/16/2026 | 5.34 | 5.34 | 5.01 | 5.01 | +0.13% | 1,379 |
06/15/2026 | 5.01 | 5.01 | 5.01 | 5.01 | -10.96% | 505 |
06/12/2026 | 5.48 | 5.62 | 5.48 | 5.62 | +10.80% | 681 |
06/11/2026 | 5.06 | 5.07 | 5.06 | 5.07 | +1.90% | 1,608 |
06/10/2026 | 4.98 | 4.98 | 4.98 | 4.98 | +0.64% | 277 |
06/09/2026 | 5.00 | 5.10 | 4.94 | 4.95 | +12.86% | 22,103 |
06/08/2026 | 5.08 | 5.11 | 4.34 | 4.38 | -18.09% | 110,072 |
06/05/2026 | 4.68 | 5.35 | 4.68 | 5.35 | +4.98% | 526 |
06/03/2026 | 5.19 | 5.42 | 4.86 | 5.10 | -2.78% | 1,694 |
06/02/2026 | 4.68 | 5.81 | 4.68 | 5.24 | -7.46% | 9,408 |
06/01/2026 | 5.26 | 5.67 | 4.91 | 5.67 | -3.16% | 3,802 |
05/29/2026 | 5.64 | 5.85 | 5.35 | 5.85 | +7.02% | 13,902 |
05/28/2026 | 5.47 | 5.47 | 5.47 | 5.47 | -2.60% | 1,682 |
05/26/2026 | 5.61 | 5.61 | 5.61 | 5.61 | +4.05% | 957 |
05/22/2026 | 5.39 | 5.39 | 5.39 | 5.39 | -6.50% | 710 |
05/20/2026 | 5.77 | 5.77 | 5.77 | 5.77 | +1.91% | 452 |
05/19/2026 | 5.66 | 5.66 | 5.66 | 5.66 | +1.44% | 331 |
05/15/2026 | 5.64 | 5.93 | 5.39 | 5.58 | -3.49% | 2,443 |
05/13/2026 | 5.78 | 5.78 | 5.78 | 5.78 | -1.65% | 347 |
05/12/2026 | 5.88 | 5.88 | 5.88 | 5.88 | +7.94% | 366 |
05/08/2026 | 6.03 | 6.03 | 5.45 | 5.45 | +1.91% | 875 |
05/07/2026 | 5.35 | 5.35 | 5.35 | 5.35 | -7.44% | 504 |
05/06/2026 | 5.78 | 5.78 | 5.78 | 5.78 | +1.57% | 828 |
05/05/2026 | 5.69 | 5.69 | 5.69 | 5.69 | -2.50% | 487 |
05/04/2026 | 5.83 | 5.83 | 5.83 | 5.83 | +1.01% | 913 |
05/01/2026 | 5.77 | 5.77 | 5.77 | 5.77 | -0.59% | 201 |
04/30/2026 | 5.81 | 5.81 | 5.81 | 5.81 | -0.42% | 324 |
04/29/2026 | 5.89 | 5.89 | 5.83 | 5.83 | +1.27% | 503 |
04/28/2026 | 5.76 | 5.76 | 5.73 | 5.76 | -2.45% | 1,392 |
04/27/2026 | 5.91 | 5.91 | 5.90 | 5.90 | +0.07% | 1,359 |
04/24/2026 | 5.86 | 5.90 | 5.86 | 5.90 | -5.16% | 1,691 |
04/23/2026 | 5.98 | 6.33 | 5.78 | 6.22 | +6.49% | 1,471 |