Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Malayan Banking Bhd (1155) Historical Prices

MY:1155 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202610.0610.069.929.959.95-1.09%6,313,6000.46
Nov 10, 202610.2010.2610.0010.0610.06-0.59%10,195,5000.73
Nov 09, 202610.1210.1210.0210.1210.120.00%00.00
Nov 06, 202610.0610.1210.0210.1210.12-0.39%20,637,1001.45
Nov 05, 20269.9410.309.9310.1610.16+2.63%33,476,1022.41
Nov 04, 202610.0410.069.909.909.90-1.39%11,726,1000.84
Nov 03, 20269.9910.069.9710.0410.04+0.60%14,661,4001.05
Nov 02, 202610.0010.049.969.989.98-0.40%8,005,7000.57
Oct 30, 20269.9910.029.9710.0210.02+0.20%14,305,1000.99
Oct 29, 20269.9910.089.9810.0010.00+0.10%11,152,0000.77
Oct 28, 20269.9910.029.979.999.990.00%7,140,8000.49
Oct 27, 202610.0010.069.989.999.99+0.10%11,348,3000.78
Oct 26, 202610.0610.069.989.989.98-0.80%3,462,3000.23
Oct 23, 20269.9710.069.9510.0610.06+0.90%4,351,4000.29
Oct 22, 20269.959.999.959.979.97+0.20%6,887,6000.46
Oct 21, 20269.959.999.959.959.950.00%10,022,5000.67
Oct 20, 20269.909.999.899.959.95+0.51%10,541,3000.71
Oct 19, 20269.999.999.869.909.90-0.90%11,418,5000.76
Oct 16, 202610.0810.129.979.999.99-0.89%15,566,1001.04
Oct 15, 20269.9810.109.9710.0810.08+1.00%6,664,3000.45
Oct 14, 20269.9910.029.969.989.98+0.20%13,701,4000.90
Oct 13, 20269.9510.089.949.969.96+0.10%21,739,7001.46
Oct 12, 20269.829.959.819.959.95+1.43%6,834,4000.46
Oct 09, 20269.809.839.789.819.81+0.10%14,657,6000.99
Oct 08, 20269.879.909.799.809.80-0.71%20,304,2001.39
Oct 07, 20269.9710.009.879.879.87-1.00%19,474,6001.35
Oct 06, 202610.0210.069.979.979.97-0.30%14,997,5001.05
Oct 05, 202610.0410.109.9810.0010.00-0.20%10,105,4000.71
Oct 02, 20269.9510.089.9310.0210.02+0.70%7,095,8000.50
Oct 01, 202610.0010.029.919.959.95-0.40%16,591,1991.19
Sep 30, 202610.0010.109.999.999.990.00%17,261,9001.25
Sep 29, 202610.1610.209.999.999.99-1.67%18,041,7001.33
Sep 28, 202610.2210.2410.1610.1610.16-0.59%7,581,8000.56
Sep 25, 202610.1410.2210.1210.2210.22+0.99%4,990,4000.36
Sep 24, 202610.1210.1810.0810.1210.12-0.20%5,724,6000.42
Sep 23, 202610.2810.3010.1210.1410.14+0.11%12,759,3000.94
Sep 22, 202610.4010.4610.3610.4410.13+0.58%20,591,8001.53
Sep 21, 202610.3410.4410.3210.3810.07+0.58%12,127,0000.90
Sep 18, 202610.3610.4210.3210.3210.01-0.39%15,504,8001.16
Sep 17, 202610.4410.4810.3410.3610.05-0.57%11,221,0000.84
Sep 16, 202610.4210.4810.4010.4210.110.00%00.00
Sep 15, 202610.4810.4810.4010.4210.11-0.38%11,314,8000.84
Sep 14, 202610.3810.4810.3810.4610.15+0.77%6,491,8000.48
Sep 11, 202610.4810.4810.3810.3810.07-0.77%11,956,9000.89
Sep 10, 202610.5010.5410.4610.4610.150.00%8,373,3000.62
Sep 09, 202610.5610.5610.4610.4610.15-0.76%17,425,3001.30
Sep 08, 202610.5810.6010.5410.5410.23-0.37%8,389,2000.62
Sep 07, 202610.5610.6410.5610.5810.27+0.19%11,028,2000.82
Sep 04, 202610.6010.6010.5210.5610.25-0.19%11,682,4000.86
Sep 03, 202610.6210.6410.5610.5810.27-0.19%18,486,8001.37