2m 2m 2m 2m 2m 2m 2m
Malayan Bank Sp ADR (MLYBY)
OTC
$5.15-$0.25 (-4.67%)
Price as of Nov 12, 2026- N/AMarket Cap
- 21.20%1-Year Change
- Banks - RegionalIndustry
Malayan Bank Sp ADR (MLYBY)
$5.15-$0.25 (-4.67%)
- 1 Month+7.19%Low Price$4.69High Price$5.88
- 3 Months-9.38%Low Price$4.69High Price$5.99
- 1 Year+21.20%Low Price$4.09High Price$7.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.11 | 5.28 | 5.11 | 5.15 | -4.67% | 1,601 |
11/11/2026 | 5.49 | 5.49 | 5.24 | 5.40 | -0.48% | 1,131 |
11/10/2026 | 5.18 | 5.42 | 4.91 | 5.42 | +2.90% | 2,358 |
11/09/2026 | 5.21 | 5.49 | 4.93 | 5.27 | -6.39% | 4,796 |
11/06/2026 | 5.56 | 5.70 | 4.90 | 5.63 | +4.70% | 2,960 |
11/05/2026 | 5.57 | 5.57 | 4.86 | 5.38 | +3.41% | 2,723 |
11/04/2026 | 5.54 | 5.54 | 5.20 | 5.20 | +2.67% | 952 |
11/03/2026 | 5.34 | 5.34 | 5.07 | 5.07 | +4.22% | 1,110 |
11/02/2026 | 4.81 | 5.44 | 4.81 | 4.86 | +3.62% | 2,131 |
10/30/2026 | 5.34 | 5.34 | 4.69 | 4.69 | -9.72% | 8,697 |
10/29/2026 | 5.20 | 5.20 | 5.20 | 5.20 | +5.80% | 3,867 |
10/28/2026 | 4.91 | 4.91 | 4.91 | 4.91 | -10.78% | 133 |
10/27/2026 | 5.50 | 5.50 | 5.50 | 5.50 | +6.34% | 198 |
10/26/2026 | 5.18 | 5.18 | 5.18 | 5.18 | 0.00% | 801 |
10/23/2026 | 5.21 | 5.34 | 4.86 | 5.18 | -1.43% | 30,903 |
10/22/2026 | 5.25 | 5.25 | 5.07 | 5.25 | -10.71% | 1,474 |
10/21/2026 | 5.35 | 5.89 | 5.13 | 5.88 | +14.73% | 6,096 |
10/20/2026 | 5.13 | 5.13 | 4.90 | 5.13 | -0.49% | 1,659 |
10/19/2026 | 5.35 | 5.35 | 5.10 | 5.15 | +1.46% | 2,857 |
10/16/2026 | 5.18 | 5.40 | 5.08 | 5.08 | -5.98% | 1,607 |
10/15/2026 | 5.00 | 5.40 | 5.00 | 5.40 | +8.09% | 969 |
10/14/2026 | 5.47 | 5.47 | 4.76 | 5.00 | -0.10% | 3,192 |
10/13/2026 | 5.48 | 5.48 | 4.80 | 5.00 | +4.17% | 643 |
10/12/2026 | 5.62 | 5.62 | 4.80 | 4.80 | -1.03% | 1,714 |
10/09/2026 | 4.84 | 5.12 | 4.51 | 4.85 | +0.21% | 5,068 |
10/08/2026 | 5.87 | 6.99 | 4.84 | 4.84 | 0.00% | 22,955 |
10/07/2026 | 4.84 | 4.84 | 4.84 | 4.84 | -8.71% | 6,238 |
10/06/2026 | 5.30 | 5.30 | 5.30 | 5.30 | +3.55% | 357 |
10/05/2026 | 5.39 | 5.39 | 5.12 | 5.12 | -0.39% | 1,534 |
10/02/2026 | 5.45 | 5.45 | 5.14 | 5.14 | -3.00% | 1,183 |
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 | +6.63% | 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 | 6.11 | 4.87 | 5.60 | -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 | 5.40 | 5.34 | 5.40 | -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 | 5.77 | 5.48 | 5.48 | +1.62% | 1,143 |
08/18/2026 | 5.40 | 5.40 | 5.40 | 5.40 | +2.78% | 685 |
08/17/2026 | 5.25 | 5.25 | 5.25 | 5.25 | -6.09% | 1,183 |
08/14/2026 | 5.23 | 5.59 | 5.23 | 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 | 5.23 | 5.23 | 5.23 | 5.23 | -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 | 5.06 | 5.15 | 5.06 | 5.15 | -1.21% | 352 |
07/21/2026 | 4.91 | 5.22 | 4.91 | 5.22 | -2.45% | 831 |
07/20/2026 | 5.29 | 5.83 | 5.29 | 5.35 | +13.38% | 827 |
07/17/2026 | 5.27 | 5.30 | 4.72 | 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 | 5.06 | 4.62 | 5.06 | -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 | 5.34 | 5.34 | +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 |