Malayan Banking Berhad (MLYBY)
OTCMKTS
· Delayed Price · Currency is USD
5.93
-0.15 (-2.45%)
At close: Apr 28, 2026
Malayan Banking Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.93 | 5.93 | 5.90 | 5.93 | 5.93 | -2.45% | 1,392 |
| Apr 27, 2026 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 0.07% | 1,359 |
| Apr 24, 2026 | 6.03 | 6.07 | 6.03 | 6.07 | 6.07 | -5.16% | 1,691 |
| Apr 23, 2026 | 6.15 | 6.51 | 5.95 | 6.40 | 6.40 | 6.49% | 1,471 |
| Apr 22, 2026 | 6.70 | 7.80 | 6.01 | 6.01 | 6.01 | -11.62% | 1,207 |
| Apr 21, 2026 | 6.03 | 6.80 | 5.81 | 6.80 | 6.80 | 12.86% | 2,088 |
| Apr 20, 2026 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | 0.42% | 565 |
| Apr 17, 2026 | 5.94 | 6.01 | 5.94 | 6.00 | 6.00 | -1.53% | 1,398 |
| Apr 16, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -4.80% | 608 |
| Apr 15, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 10.82% | 977 |
| Apr 13, 2026 | 5.50 | 5.78 | 5.50 | 5.78 | 5.78 | -0.86% | 3,111 |
| Apr 10, 2026 | 5.83 | 6.07 | 5.83 | 5.83 | 5.83 | -9.32% | 853 |
| Apr 8, 2026 | 5.98 | 6.42 | 5.98 | 6.42 | 6.42 | 8.88% | 4,078 |
| Apr 7, 2026 | 5.90 | 5.90 | 5.70 | 5.90 | 5.90 | -4.68% | 2,614 |
| Apr 6, 2026 | 6.02 | 6.19 | 6.02 | 6.19 | 6.19 | -0.16% | 1,008 |
| Apr 2, 2026 | 6.13 | 6.20 | 6.13 | 6.20 | 6.20 | -5.20% | 37,077 |
| Mar 31, 2026 | 5.83 | 6.54 | 5.83 | 6.54 | 6.54 | -12.21% | 1,058 |
| Mar 30, 2026 | 6.35 | 7.56 | 6.35 | 7.45 | 7.45 | 9.01% | 2,255 |
| Mar 27, 2026 | 5.90 | 6.83 | 5.90 | 6.83 | 6.83 | 7.45% | 918 |
| Mar 26, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 1,382 |
| Mar 25, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.14% | 620 |
| Mar 24, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -3.98% | 552 |
| Mar 23, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -2.79% | 421 |
| Mar 19, 2026 | 6.33 | 7.11 | 6.33 | 7.11 | 7.11 | -4.72% | 1,735 |
| Mar 17, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 8.04% | 536 |
| Mar 16, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.20% | 514 |
| Mar 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -6.19% | 487 |
| Mar 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | 14.09% | 1,326 |
| Mar 11, 2026 | 7.00 | 7.32 | 6.53 | 6.53 | 6.40 | -12.58% | 1,486 |
| Mar 10, 2026 | 7.28 | 7.47 | 7.28 | 7.47 | 7.32 | 11.08% | 1,018 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.73 | 6.73 | 6.59 | 2.99% | 1,487 |
| Mar 6, 2026 | 7.01 | 7.01 | 6.53 | 6.53 | 6.40 | -4.95% | 1,047 |
| Mar 5, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.73 | 1.55% | 607 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.77 | 6.77 | 6.63 | -3.43% | 1,483 |
| Mar 3, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | 3.55% | 535 |
| Mar 2, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.63 | -3.50% | 451 |
| Feb 27, 2026 | 7.01 | 7.49 | 7.01 | 7.01 | 6.87 | 1.74% | 767 |
| Feb 25, 2026 | 6.77 | 7.00 | 6.77 | 6.89 | 6.75 | 1.85% | 2,857 |
| Feb 24, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.63 | -9.32% | 874 |
| Feb 23, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.31 | 10.68% | 517 |
| Feb 20, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.60 | - | 373 |
| Feb 19, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.60 | -4.80% | 987 |
| Feb 18, 2026 | 7.63 | 8.10 | 6.85 | 7.08 | 6.94 | 1.43% | 2,846 |
| Feb 17, 2026 | 6.98 | 6.98 | 6.53 | 6.98 | 6.84 | - | 4,766 |
| Feb 13, 2026 | 6.54 | 6.98 | 6.54 | 6.98 | 6.84 | 3.25% | 2,770 |
| Feb 12, 2026 | 6.76 | 6.76 | 6.53 | 6.76 | 6.62 | - | 845 |
| Feb 10, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.62 | 3.60% | 565 |
| Feb 9, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.39 | 6.97% | 185 |
| Feb 6, 2026 | 6.18 | 6.50 | 6.10 | 6.10 | 5.98 | 1.58% | 4,864 |
| Feb 5, 2026 | 6.07 | 6.07 | 6.01 | 6.01 | 5.88 | -0.50% | 2,478 |
| Feb 4, 2026 | 6.13 | 6.99 | 6.04 | 6.04 | 5.91 | -2.97% | 1,268 |
| Feb 3, 2026 | 6.99 | 6.99 | 6.22 | 6.22 | 6.10 | 11.97% | 1,179 |
| Feb 2, 2026 | 5.56 | 6.78 | 5.56 | 5.56 | 5.44 | 0.45% | 463 |
| Jan 30, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.42 | - | 1,523 |
| Jan 29, 2026 | 5.50 | 5.95 | 5.50 | 5.53 | 5.42 | -7.83% | 2,696 |
| Jan 28, 2026 | 5.33 | 6.00 | 5.33 | 6.00 | 5.88 | 1.69% | 3,595 |
| Jan 27, 2026 | 5.79 | 5.91 | 5.79 | 5.90 | 5.78 | 9.87% | 1,885 |
| Jan 23, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.26 | 5.23% | 759 |
| Jan 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | -4.08% | 205 |
| Jan 21, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.21 | -8.12% | 450 |
| Jan 20, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.67 | 8.33% | 284 |
| Jan 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | 13.72% | 385 |
| Jan 14, 2026 | 5.25 | 5.25 | 4.70 | 4.70 | 4.61 | -10.98% | 745 |
| Jan 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.17 | -3.72% | 603 |
| Jan 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.37 | 14.97% | 701 |
| Jan 8, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.67 | -14.82% | 135 |
| Jan 6, 2026 | 5.50 | 5.63 | 5.50 | 5.60 | 5.49 | -0.21% | 2,007 |
| Jan 5, 2026 | 5.22 | 5.61 | 5.22 | 5.61 | 5.50 | 5.35% | 417 |
| Dec 30, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.22 | -4.96% | 1,288 |
| Dec 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | 7.62% | 106 |
| Dec 26, 2025 | 6.00 | 6.00 | 5.21 | 5.21 | 5.10 | -7.90% | 1,464 |
| Dec 23, 2025 | 6.00 | 6.00 | 5.66 | 5.66 | 5.54 | 8.75% | 525 |
| Dec 22, 2025 | 5.20 | 5.60 | 5.20 | 5.20 | 5.10 | -1.98% | 3,651 |
| Dec 19, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.20 | 7.72% | 241 |
| Dec 17, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.83 | -9.12% | 469 |
| Dec 16, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.31 | 8.49% | 391 |
| Dec 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | -0.10% | 1,612 |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 3.09% | 553 |
| Dec 11, 2025 | 5.35 | 5.35 | 4.51 | 4.85 | 4.75 | 3.70% | 1,822 |
| Dec 10, 2025 | 5.19 | 5.19 | 4.68 | 4.68 | 4.58 | -4.04% | 614 |
| Dec 9, 2025 | 5.13 | 5.13 | 4.87 | 4.87 | 4.78 | 1.54% | 889 |
| Dec 8, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.70 | 2.48% | 532 |
| Dec 5, 2025 | 4.59 | 4.68 | 4.59 | 4.68 | 4.59 | -0.02% | 505 |
| Dec 4, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.59 | 1.52% | 227 |
| Dec 3, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.52 | -3.45% | 367 |
| Dec 1, 2025 | 4.76 | 4.78 | 4.71 | 4.78 | 4.68 | 0.63% | 732 |
| Nov 25, 2025 | 4.31 | 4.75 | 4.31 | 4.75 | 4.65 | 4.97% | 1,050 |
| Nov 24, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.43 | - | 1,606 |
| Nov 20, 2025 | 4.53 | 4.53 | 4.30 | 4.53 | 4.43 | -3.93% | 775 |
| Nov 19, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.62 | 2.55% | 655 |
| Nov 18, 2025 | 4.75 | 4.75 | 4.59 | 4.59 | 4.50 | 6.81% | 585 |
| Nov 17, 2025 | 4.27 | 4.30 | 4.27 | 4.30 | 4.21 | -3.80% | 6,229 |
| Nov 14, 2025 | 4.43 | 4.47 | 4.43 | 4.47 | 4.38 | 0.11% | 501 |
| Nov 13, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.38 | 0.11% | 224 |
| Nov 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | -4.70% | 3,292 |
| Nov 10, 2025 | 4.53 | 4.68 | 4.53 | 4.68 | 4.59 | 4.93% | 645 |
| Nov 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | -1.61% | 732 |
| Nov 5, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.44 | 6.91% | 530 |
| Nov 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | - | 579 |
| Nov 3, 2025 | 4.24 | 4.47 | 4.24 | 4.24 | 4.15 | -5.04% | 1,018 |