2m 2m 2m 2m 2m 2m 2m
Malayan Bank Sp ADR (MLYBY)
OTC
$5.40-$0.43 (-7.46%)
Price as of Jun 02, 2026- N/AMarket Cap
- 16.40%1-Year Change
- Banks - RegionalIndustry
Malayan Bank Sp ADR (MLYBY)
$5.40-$0.43 (-7.46%)
- 1 Month-10.08%Low Price$5.40High Price$6.05
- 3 Months-21.47%Low Price$5.40High Price$7.47
- 1 Year+17.28%Low Price$4.08High Price$7.47
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 4.81 | 5.98 | 4.81 | 5.40 | -7.46% | 9,408 |
06/01/2026 | 5.42 | 5.83 | 5.05 | 5.83 | -3.16% | 3,802 |
05/29/2026 | 5.80 | 6.02 | 5.50 | 6.02 | +7.02% | 13,902 |
05/28/2026 | 5.63 | 5.63 | 5.63 | 5.63 | -2.60% | 1,682 |
05/26/2026 | 5.78 | 5.78 | 5.78 | 5.78 | +4.05% | 957 |
05/22/2026 | 5.55 | 5.55 | 5.55 | 5.55 | -6.50% | 710 |
05/20/2026 | 5.94 | 5.94 | 5.94 | 5.94 | +1.91% | 452 |
05/19/2026 | 5.83 | 5.83 | 5.83 | 5.83 | +1.44% | 331 |
05/15/2026 | 5.80 | 6.10 | 5.55 | 5.74 | -3.49% | 2,443 |
05/13/2026 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | 347 |
05/12/2026 | 6.05 | 6.05 | 6.05 | 6.05 | +7.94% | 366 |
05/08/2026 | 6.20 | 6.20 | 5.61 | 5.61 | +1.91% | 875 |
05/07/2026 | 5.50 | 5.50 | 5.50 | 5.50 | -7.44% | 504 |
05/06/2026 | 5.94 | 5.94 | 5.94 | 5.94 | +1.57% | 828 |
05/05/2026 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 487 |
05/04/2026 | 6.00 | 6.00 | 6.00 | 6.00 | +1.01% | 913 |
05/01/2026 | 5.94 | 5.94 | 5.94 | 5.94 | -0.59% | 201 |
04/30/2026 | 5.98 | 5.98 | 5.98 | 5.98 | -0.42% | 324 |
04/29/2026 | 6.06 | 6.06 | 6.00 | 6.00 | +1.27% | 503 |
04/28/2026 | 5.93 | 5.93 | 5.90 | 5.93 | -2.45% | 1,392 |
04/27/2026 | 6.08 | 6.08 | 6.07 | 6.07 | +0.07% | 1,359 |
04/24/2026 | 6.03 | 6.07 | 6.03 | 6.07 | -5.16% | 1,691 |
04/23/2026 | 6.15 | 6.51 | 5.95 | 6.40 | +6.49% | 1,471 |
04/22/2026 | 6.70 | 7.80 | 6.01 | 6.01 | -11.62% | 1,307 |
04/21/2026 | 6.03 | 6.80 | 5.81 | 6.80 | +12.86% | 2,088 |
04/20/2026 | 6.00 | 6.03 | 6.00 | 6.03 | +0.42% | 565 |
04/17/2026 | 5.94 | 6.01 | 5.94 | 6.00 | -1.52% | 1,398 |
04/16/2026 | 6.09 | 6.09 | 6.09 | 6.09 | -4.80% | 608 |
04/15/2026 | 6.15 | 6.40 | 6.15 | 6.40 | +10.82% | 977 |
04/13/2026 | 5.50 | 5.78 | 5.50 | 5.78 | -0.86% | 3,111 |
04/10/2026 | 5.83 | 6.07 | 5.83 | 5.83 | -9.32% | 853 |
04/08/2026 | 5.98 | 6.42 | 5.98 | 6.42 | +8.88% | 4,078 |
04/07/2026 | 5.90 | 5.90 | 5.70 | 5.90 | -4.68% | 2,616 |
04/06/2026 | 6.02 | 6.19 | 6.02 | 6.19 | -0.16% | 1,008 |
04/02/2026 | 6.13 | 6.20 | 6.13 | 6.20 | -5.20% | 37,077 |
03/31/2026 | 6.54 | 6.54 | 5.83 | 6.54 | -12.21% | 1,058 |
03/30/2026 | 6.35 | 7.56 | 6.35 | 7.45 | +9.02% | 2,255 |
03/27/2026 | 5.90 | 6.83 | 5.90 | 6.83 | +7.44% | 918 |
03/26/2026 | 6.36 | 6.36 | 6.36 | 6.36 | 0.00% | 1,382 |
03/25/2026 | 6.36 | 6.36 | 6.36 | 6.36 | -4.14% | 620 |
03/24/2026 | 6.64 | 6.64 | 6.64 | 6.64 | -3.98% | 552 |
03/23/2026 | 6.91 | 6.91 | 6.91 | 6.91 | -2.79% | 428 |
03/19/2026 | 6.33 | 7.11 | 6.33 | 7.11 | -4.72% | 1,735 |
03/17/2026 | 7.46 | 7.46 | 7.46 | 7.46 | +8.04% | 536 |
03/16/2026 | 6.91 | 6.91 | 6.91 | 6.91 | -1.20% | 514 |
03/13/2026 | 6.99 | 6.99 | 6.99 | 6.99 | -4.07% | 487 |
03/13/2026 |
$0.16 Dividend | |||||
03/12/2026 | 7.29 | 7.29 | 7.29 | 7.29 | +14.09% | 1,326 |
03/11/2026 | 6.85 | 7.16 | 6.39 | 6.39 | -12.58% | 1,486 |
03/10/2026 | 7.12 | 7.31 | 7.12 | 7.31 | +11.08% | 1,018 |
03/09/2026 | 6.85 | 6.85 | 6.58 | 6.58 | +2.98% | 1,487 |
03/06/2026 | 6.85 | 6.85 | 6.39 | 6.39 | -4.95% | 1,047 |
03/05/2026 | 6.72 | 6.72 | 6.72 | 6.72 | +1.55% | 607 |
03/04/2026 | 6.85 | 6.85 | 6.62 | 6.62 | -3.43% | 1,483 |
03/03/2026 | 6.85 | 6.85 | 6.85 | 6.85 | +3.55% | 535 |
03/02/2026 | 6.62 | 6.62 | 6.62 | 6.62 | -3.50% | 451 |
02/27/2026 | 6.86 | 7.32 | 6.86 | 6.86 | +1.74% | 767 |
02/25/2026 | 6.62 | 6.85 | 6.62 | 6.74 | +1.85% | 2,857 |
02/24/2026 | 6.62 | 6.62 | 6.62 | 6.62 | -9.32% | 874 |
02/23/2026 | 7.30 | 7.30 | 7.30 | 7.30 | +10.68% | 517 |
02/20/2026 | 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | 373 |
02/19/2026 | 6.59 | 6.59 | 6.59 | 6.59 | -4.80% | 987 |
02/18/2026 | 7.46 | 7.92 | 6.70 | 6.92 | +1.43% | 2,846 |
02/17/2026 | 6.39 | 6.83 | 6.39 | 6.83 | 0.00% | 4,766 |
02/13/2026 | 6.40 | 6.83 | 6.40 | 6.83 | +3.25% | 3,245 |
02/12/2026 | 6.61 | 6.61 | 6.39 | 6.61 | 0.00% | 845 |
02/10/2026 | 6.61 | 6.61 | 6.61 | 6.61 | +3.60% | 565 |
02/09/2026 | 6.38 | 6.38 | 6.38 | 6.38 | +6.97% | 185 |
02/06/2026 | 6.04 | 6.36 | 5.97 | 5.97 | +1.58% | 4,864 |
02/05/2026 | 5.94 | 5.94 | 5.87 | 5.87 | -0.50% | 2,478 |
02/04/2026 | 5.99 | 6.84 | 5.90 | 5.90 | -2.97% | 1,268 |
02/03/2026 | 6.08 | 6.84 | 6.08 | 6.08 | +11.97% | 1,179 |
02/02/2026 | 5.43 | 6.63 | 5.43 | 5.43 | +0.45% | 463 |
01/30/2026 | 5.41 | 5.41 | 5.41 | 5.41 | 0.00% | 1,523 |
01/29/2026 | 5.38 | 5.82 | 5.38 | 5.41 | -7.83% | 2,696 |
01/28/2026 | 5.21 | 5.87 | 5.21 | 5.87 | +1.69% | 3,595 |
01/27/2026 | 5.66 | 5.78 | 5.66 | 5.77 | +9.87% | 1,885 |
01/23/2026 | 5.25 | 5.25 | 5.25 | 5.25 | +5.24% | 759 |
01/22/2026 | 4.99 | 4.99 | 4.99 | 4.99 | -4.08% | 205 |
01/21/2026 | 5.20 | 5.20 | 5.20 | 5.20 | -8.12% | 450 |
01/20/2026 | 5.66 | 5.66 | 5.66 | 5.66 | +8.33% | 284 |
01/15/2026 | 5.23 | 5.23 | 5.23 | 5.23 | +13.72% | 385 |
01/14/2026 | 5.13 | 5.13 | 4.60 | 4.60 | -10.98% | 745 |
01/12/2026 | 5.16 | 5.16 | 5.16 | 5.16 | -3.72% | 603 |
01/09/2026 | 5.36 | 5.36 | 5.36 | 5.36 | +14.97% | 701 |
01/08/2026 | 4.66 | 4.66 | 4.66 | 4.66 | -14.82% | 135 |
01/06/2026 | 5.38 | 5.50 | 5.38 | 5.48 | -0.21% | 2,707 |
01/05/2026 | 5.10 | 5.49 | 5.10 | 5.49 | +5.35% | 417 |
12/30/2025 | 5.21 | 5.21 | 5.21 | 5.21 | -4.96% | 1,288 |
12/29/2025 | 5.48 | 5.48 | 5.48 | 5.48 | +7.62% | 106 |
12/26/2025 | 5.87 | 5.87 | 5.09 | 5.09 | -7.90% | 1,589 |
12/23/2025 | 5.87 | 5.87 | 5.53 | 5.53 | +8.75% | 525 |
12/22/2025 | 5.09 | 5.48 | 5.09 | 5.09 | -1.98% | 3,651 |
12/19/2025 | 5.19 | 5.19 | 5.19 | 5.19 | +7.72% | 241 |
12/17/2025 | 4.82 | 4.82 | 4.82 | 4.82 | -9.12% | 469 |
12/16/2025 | 5.30 | 5.30 | 5.30 | 5.30 | +8.49% | 391 |
12/15/2025 | 4.88 | 4.88 | 4.88 | 4.88 | -0.10% | 1,612 |
12/12/2025 | 4.89 | 4.89 | 4.89 | 4.89 | +3.09% | 553 |
12/11/2025 | 5.23 | 5.23 | 4.41 | 4.74 | +3.70% | 1,822 |
12/10/2025 | 5.08 | 5.08 | 4.57 | 4.57 | -4.04% | 614 |