Malayan Banking Berhad (MLYBY)
OTCMKTS
· Delayed Price · Currency is USD
7.48
+0.61 (8.88%)
Mar 6, 2026, 2:12 PM EST
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.55% | 607 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.77 | 6.77 | 6.77 | -3.43% | 1,483 |
| Mar 3, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 3.55% | 535 |
| Mar 2, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -3.50% | 451 |
| Feb 27, 2026 | 7.01 | 7.49 | 7.01 | 7.01 | 7.01 | 1.74% | 767 |
| Feb 25, 2026 | 6.77 | 7.00 | 6.77 | 6.89 | 6.89 | 1.85% | 2,857 |
| Feb 24, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -9.32% | 874 |
| Feb 23, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 10.68% | 517 |
| Feb 20, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 373 |
| Feb 19, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -4.80% | 987 |
| Feb 18, 2026 | 7.63 | 8.10 | 6.85 | 7.08 | 7.08 | 1.43% | 2,846 |
| Feb 17, 2026 | 6.98 | 6.98 | 6.53 | 6.98 | 6.98 | - | 4,766 |
| Feb 13, 2026 | 6.54 | 6.98 | 6.54 | 6.98 | 6.98 | 3.25% | 2,770 |
| Feb 12, 2026 | 6.76 | 6.76 | 6.53 | 6.76 | 6.76 | - | 845 |
| Feb 10, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 3.60% | 565 |
| Feb 9, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6.97% | 185 |
| Feb 6, 2026 | 6.18 | 6.50 | 6.10 | 6.10 | 6.10 | 1.58% | 4,864 |
| Feb 5, 2026 | 6.07 | 6.07 | 6.01 | 6.01 | 6.01 | -0.50% | 2,478 |
| Feb 4, 2026 | 6.13 | 6.99 | 6.04 | 6.04 | 6.04 | -2.97% | 1,268 |
| Feb 3, 2026 | 6.99 | 6.99 | 6.22 | 6.22 | 6.22 | 11.97% | 1,179 |
| Feb 2, 2026 | 5.56 | 6.78 | 5.56 | 5.56 | 5.56 | 0.45% | 463 |
| Jan 30, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 1,523 |
| Jan 29, 2026 | 5.50 | 5.95 | 5.50 | 5.53 | 5.53 | -7.83% | 2,696 |
| Jan 28, 2026 | 5.33 | 6.00 | 5.33 | 6.00 | 6.00 | 1.69% | 3,595 |
| Jan 27, 2026 | 5.79 | 5.91 | 5.79 | 5.90 | 5.90 | 9.87% | 1,885 |
| Jan 23, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.23% | 759 |
| Jan 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.08% | 205 |
| Jan 21, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -8.12% | 450 |
| Jan 20, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 8.33% | 284 |
| Jan 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 13.72% | 385 |
| Jan 14, 2026 | 5.25 | 5.25 | 4.70 | 4.70 | 4.70 | -10.98% | 745 |
| Jan 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.72% | 603 |
| Jan 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 14.97% | 701 |
| Jan 8, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -14.82% | 135 |
| Jan 6, 2026 | 5.50 | 5.63 | 5.50 | 5.60 | 5.60 | -0.21% | 2,007 |
| Jan 5, 2026 | 5.22 | 5.61 | 5.22 | 5.61 | 5.61 | 5.35% | 417 |
| Dec 30, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -4.96% | 1,288 |
| Dec 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 7.62% | 106 |
| Dec 26, 2025 | 6.00 | 6.00 | 5.21 | 5.21 | 5.21 | -7.90% | 1,464 |
| Dec 23, 2025 | 6.00 | 6.00 | 5.66 | 5.66 | 5.66 | 8.75% | 525 |
| Dec 22, 2025 | 5.20 | 5.60 | 5.20 | 5.20 | 5.20 | -1.98% | 3,651 |
| Dec 19, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 7.72% | 241 |
| Dec 17, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -9.12% | 469 |
| Dec 16, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 8.49% | 391 |
| Dec 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.10% | 1,612 |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.09% | 553 |
| Dec 11, 2025 | 5.35 | 5.35 | 4.51 | 4.85 | 4.85 | 3.70% | 1,822 |
| Dec 10, 2025 | 5.19 | 5.19 | 4.68 | 4.68 | 4.68 | -4.04% | 614 |
| Dec 9, 2025 | 5.13 | 5.13 | 4.87 | 4.87 | 4.87 | 1.54% | 889 |
| Dec 8, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | 2.48% | 532 |
| Dec 5, 2025 | 4.59 | 4.68 | 4.59 | 4.68 | 4.68 | -0.02% | 505 |
| Dec 4, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.52% | 227 |
| Dec 3, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | -3.45% | 367 |
| Dec 1, 2025 | 4.76 | 4.78 | 4.71 | 4.78 | 4.78 | 0.63% | 732 |
| Nov 25, 2025 | 4.31 | 4.75 | 4.31 | 4.75 | 4.75 | 4.97% | 1,050 |
| Nov 24, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 1,606 |
| Nov 20, 2025 | 4.53 | 4.53 | 4.30 | 4.53 | 4.53 | -3.93% | 775 |
| Nov 19, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.55% | 655 |
| Nov 18, 2025 | 4.75 | 4.75 | 4.59 | 4.59 | 4.59 | 6.81% | 585 |
| Nov 17, 2025 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | -3.80% | 6,229 |
| Nov 14, 2025 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | 0.11% | 501 |
| Nov 13, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.11% | 224 |
| Nov 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.70% | 3,292 |
| Nov 10, 2025 | 4.53 | 4.68 | 4.53 | 4.68 | 4.68 | 4.93% | 645 |
| Nov 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.61% | 732 |
| Nov 5, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 6.91% | 530 |
| Nov 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 579 |
| Nov 3, 2025 | 4.24 | 4.47 | 4.24 | 4.24 | 4.24 | -5.04% | 1,018 |
| Oct 31, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 5.31% | 206 |
| Oct 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.15% | 255 |
| Oct 24, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.57% | 365 |
| Oct 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.52% | 272 |
| Oct 21, 2025 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | 4.34% | 953 |
| Oct 20, 2025 | 4.68 | 4.68 | 4.24 | 4.24 | 4.24 | -9.01% | 1,080 |
| Oct 17, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | 1.75% | 587 |
| Oct 15, 2025 | 4.26 | 4.60 | 4.26 | 4.58 | 4.58 | 1.66% | 1,193 |
| Oct 14, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.53% | 565 |
| Oct 13, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 3.89% | 589 |
| Oct 10, 2025 | 4.24 | 4.50 | 4.24 | 4.50 | 4.50 | -0.11% | 6,184 |
| Oct 9, 2025 | 4.50 | 4.75 | 4.50 | 4.50 | 4.50 | -4.05% | 1,687 |
| Oct 7, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 3.30% | 849 |
| Oct 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.37% | 378 |
| Oct 2, 2025 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | 1.42% | 1,737 |
| Sep 30, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 9.17% | 558 |
| Sep 29, 2025 | 4.36 | 4.39 | 4.20 | 4.20 | 4.20 | -7.89% | 806 |
| Sep 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 254 |
| Sep 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.48% | 712 |
| Sep 23, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | -4.74% | 1,744 |
| Sep 22, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 3.89% | 393 |
| Sep 19, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.14% | 805 |
| Sep 18, 2025 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | 6.82% | 980 |
| Sep 17, 2025 | 4.70 | 4.80 | 4.15 | 4.48 | 4.48 | 7.83% | 11,686 |
| Sep 16, 2025 | 4.42 | 4.42 | 4.15 | 4.15 | 4.15 | 1.72% | 2,144 |
| Sep 15, 2025 | 4.37 | 4.37 | 4.08 | 4.08 | 4.08 | -6.21% | 1,407 |
| Sep 12, 2025 | 4.47 | 4.49 | 4.35 | 4.35 | 4.35 | -2.68% | 5,227 |
| Sep 11, 2025 | 4.46 | 4.67 | 4.46 | 4.47 | 4.35 | -4.28% | 1,401 |
| Sep 10, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.54 | -1.68% | 660 |
| Sep 9, 2025 | 4.67 | 4.75 | 4.67 | 4.75 | 4.62 | 6.26% | 786 |