Dark

MLYBY
MALAYAN BKNG BERHAD S/ADR
stock OTC ADR

EOD

May 9, 2025

5.27USD-4.098%(-0.23)1,321

Pre-market

Dec 31, 1969

0.00USD-100.000%(-5.49)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	5.2650	5.2650	5.2650	5.2650	-4.098%	1,321	0.000%
2025-05-08	5.4000	5.4900	5.3100	5.4900	+1.479%	740	-4.098%
2025-05-07	5.4650	5.4650	5.4100	5.4100	-3.307%	397	-2.680%
2025-05-06	5.6800	5.6800	5.5950	5.5950	+0.089%	631	-5.898%
2025-05-05	5.3250	5.5900	5.3250	5.5900	+4.000%	844	-5.814%
2025-05-02	5.1418	5.3750	5.1418	5.3750	+0.467%	1,265	-2.047%
2025-05-01	5.6084	5.6084	5.0780	5.3500	+2.687%	1,127	-1.589%
2025-04-29	4.8100	5.5400	4.8000	5.2100	-0.856%	5,162	+1.056%
2025-04-25	5.2200	5.2550	5.0100	5.2550	-9.925%	1,684	+0.190%
2025-04-24	5.5750	5.8340	5.5750	5.8340	+6.752%	955	-9.753%
2025-04-23	5.5900	5.5900	5.4200	5.4650	+0.552%	3,145	-3.660%
2025-04-22	5.1950	5.4350	5.1950	5.4350	+4.620%	2,213	-3.128%
2025-04-21	5.2000	5.3800	5.1950	5.1950	+1.011%	1,768	+1.347%
2025-04-17	5.1430	5.1430	5.1430	5.1430	-1.191%	884	+2.372%
2025-04-16	5.0880	5.2050	5.0500	5.2050	-0.857%	759	+1.153%
2025-04-15	5.0868	5.2500	5.0868	5.2500	-5.745%	512	+0.286%
2025-04-14	5.2900	5.5700	5.0100	5.5700	+4.503%	1,481	-5.476%
2025-04-11	5.3300	5.3300	5.3300	5.3300	+6.175%	1,225	-1.220%
2025-04-10	5.5000	5.5000	5.0100	5.0200	-3.380%	1,548	+4.880%
2025-04-09	5.3500	5.5890	5.1956	5.1956	-0.085%	2,268	+1.336%
2025-04-08	5.1100	5.4250	5.1100	5.2000	+4.000%	4,775	+1.250%
2025-04-07	5.2400	5.2400	4.8001	5.0000	-2.913%	5,047	+5.300%
2025-04-04	5.3150	5.3150	5.1500	5.1500	-5.764%	2,613	+2.233%
2025-04-03	5.0288	5.4650	5.0288	5.4650	+13.382%	1,028	-3.660%
2025-04-02	5.5150	5.5150	4.8200	4.8200	-5.118%	3,394	+9.232%
2025-04-01	5.2374	5.2374	5.0800	5.0800	+1.195%	666	+3.642%
2025-03-31	5.4200	6.0000	5.0200	5.0200	-4.617%	3,485	+4.880%
2025-03-28	5.0200	5.4250	5.0200	5.2630	-8.047%	2,217	+0.038%
2025-03-26	5.0700	5.8500	5.0700	5.7236	+4.924%	864	-8.012%
2025-03-25	4.8800	5.4550	4.8800	5.4550	-7.592%	643	-3.483%
2025-03-24	5.4800	5.9032	5.4800	5.9032	+6.845%	1,594	-10.811%
2025-03-21	4.8400	5.5250	4.8400	5.5250	-0.090%	2,362	-4.706%
2025-03-20	5.1340	5.5300	5.1340	5.5300	-7.833%	782	-4.792%
2025-03-19	5.4950	6.1300	4.8644	6.0000	+1.180%	1,876	-12.250%
2025-03-18	5.9400	5.9400	5.9300	5.9300	-0.168%	2,354	-11.214%
2025-03-17	5.9400	5.9400	5.9400	5.9400	+8.000%	373	-11.364%
2025-03-13	5.5000	5.5000	5.5000	5.5000	+10.950%	215	-4.273%
2025-03-12	4.9572	4.9572	4.9572	4.9572	-16.264%	308	+6.209%
2025-03-11	5.9200	5.9200	5.9200	5.9200	+1.893%	546	-11.064%
2025-03-07	6.0600	6.0600	5.4300	5.8100	+7.097%	1,849	-9.380%
2025-03-06	5.4250	5.4250	5.4250	5.4250	+0.444%	357	-2.949%
2025-03-05	4.8100	5.4010	4.8100	5.4010	+5.283%	592	-2.518%
2025-03-04	5.4950	5.4950	5.1300	5.1300	-15.184%	1,474	+2.632%
2025-02-28	5.2725	6.0484	5.0000	6.0484	+15.870%	2,335	-12.952%
2025-02-27	5.2000	5.7600	5.2000	5.2200	-0.571%	1,819	+0.862%
2025-02-26	5.5450	5.5450	5.2440	5.2500	-5.576%	433	+0.286%
2025-02-25	5.9055	5.9055	5.5600	5.5600	-8.251%	787	-5.306%
2025-02-24	5.3500	6.0600	4.7500	6.0600	+13.271%	6,025	-13.119%
2025-02-21	4.7510	5.3500	4.7510	5.3500	+6.362%	881	-1.589%
2025-02-20	5.0300	5.0300	5.0300	5.0300	-5.981%	1,079	+4.672%
2025-02-19	5.3500	5.3500	4.7500	5.3500	+3.482%	1,452	-1.589%
2025-02-18	5.1750	5.3500	4.9900	5.1700	+7.708%	1,404	+1.838%
2025-02-14	4.8000	4.8000	4.8000	4.8000	-5.512%	318	+9.688%
2025-02-13	4.8200	5.0800	4.8200	5.0800	-0.878%	888	+3.642%
2025-02-10	5.1250	5.1250	5.1250	5.1250	-1.537%	404	+2.732%
2025-02-07	4.8000	5.2050	4.8000	5.2050	-6.216%	1,653	+1.153%
2025-02-06	5.3000	6.0200	5.1935	5.5500	+5.513%	2,040	-5.135%
2025-02-04	4.9780	5.2600	4.9780	5.2600	+0.574%	1,138	+0.095%
2025-02-03	5.2250	5.2300	4.9160	5.2300	+2.549%	1,179	+0.669%
2025-01-30	5.2250	5.2250	4.8645	5.1000	+4.114%	710	+3.235%
2025-01-29	4.8985	4.8985	4.8985	4.8985	-6.784%	546	+7.482%
2025-01-28	5.0600	5.2550	4.7700	5.2550	+3.039%	773	+0.190%
2025-01-27	5.1000	5.1000	5.1000	5.1000	-5.991%	415	+3.235%
2025-01-24	4.9500	5.7500	4.7600	5.4250	-1.364%	2,081	-2.949%
2025-01-23	4.7600	5.5000	4.7500	5.5000	+5.769%	2,906	-4.273%
2025-01-22	5.7500	5.7500	5.0000	5.2000	-8.932%	3,368	+1.250%
2025-01-21	4.6900	5.7100	4.6900	5.7100	-0.401%	1,507	-7.793%
2025-01-17	5.3900	5.7330	5.3900	5.7330	+24.360%	525	-8.163%
2025-01-16	5.2450	5.2450	4.6100	4.6100	-11.004%	539	+14.208%
2025-01-15	5.2150	5.2150	4.6700	5.1800	-11.755%	1,874	+1.641%
2025-01-14	5.0000	5.8700	5.0000	5.8700	+23.319%	887	-10.307%
2025-01-13	4.7550	4.9200	4.7550	4.7600	+3.088%	1,903	+10.609%
2025-01-10	4.7450	4.7450	4.6174	4.6174	-13.790%	1,165	+14.025%
2025-01-08	5.3560	5.3560	5.3560	5.3560	+5.020%	460	-1.699%
2025-01-07	4.9500	5.3000	4.6900	5.1000	-3.500%	7,963	+3.235%
2025-01-06	5.2400	5.2850	5.2400	5.2850	-9.812%	946	-0.378%
2025-01-03	5.8600	5.8600	5.3050	5.8600	+10.358%	1,521	-10.154%
2025-01-02	5.3100	5.3100	5.3100	5.3100	+12.500%	346	-0.847%
2024-12-31	4.7200	4.7200	4.7200	4.7200	-13.155%	341	+11.547%
2024-12-30	5.6800	5.6800	5.4350	5.4350	-7.411%	883	-3.128%
2024-12-27	5.2558	5.8700	5.1300	5.8700	-0.221%	442	-10.307%
2024-12-24	5.8830	5.8830	4.6500	5.8830	+10.479%	568	-10.505%
2024-12-23	4.7322	5.3250	4.7322	5.3250	-3.005%	423	-1.127%
2024-12-20	5.3500	5.4900	5.3500	5.4900	+4.076%	809	-4.098%
2024-12-18	5.2750	5.2750	5.2750	5.2750	-7.941%	305	-0.190%
2024-12-17	5.3450	5.7300	5.3450	5.7300	+9.556%	788	-8.115%
2024-12-16	5.3350	5.3350	5.2302	5.2302	-13.407%	1,216	+0.665%
2024-12-13	6.0400	6.0400	6.0400	6.0400	+5.181%	495	-12.831%
2024-12-12	6.0300	6.0300	5.7425	5.7425	-5.083%	579	-8.315%
2024-12-11	5.8580	6.0500	4.9000	6.0500	+17.130%	2,045	-12.975%
2024-12-10	5.2800	5.9900	5.1652	5.1652	-11.706%	1,632	+1.932%
2024-12-09	5.3750	5.8500	5.3750	5.8500	+6.947%	1,453	-10.000%
2024-12-06	5.1000	5.6400	4.5600	5.4700	-4.035%	1,444	-3.748%
2024-12-05	5.1650	5.7000	5.1650	5.7000	-8.360%	1,488	-7.632%
2024-12-04	4.6300	6.2200	4.6300	6.2200	+32.855%	2,053	-15.354%
2024-12-03	4.6818	4.6818	4.6818	4.6818	-2.361%	1,070	+12.457%
2024-12-02	4.8500	4.8500	4.7950	4.7950	-0.104%	1,703	+9.802%
2024-11-29	4.8000	4.8000	4.8000	4.8000	-4.382%	914	+9.688%
2024-11-27	4.8250	5.0200	4.8250	5.0200	-10.835%	764	+4.880%
2024-11-26	5.0700	5.6300	4.8280	5.6300	+9.320%	2,743	-6.483%
2024-11-22	5.1500	5.1500	5.1500	5.1500	+4.040%	280	+2.233%
2024-11-20	4.9500	4.9500	4.9500	4.9500	+0.917%	402	+6.364%
2024-11-19	5.0100	5.0100	4.9050	4.9050	+1.343%	950	+7.339%
2024-11-18	4.8400	4.8400	4.8400	4.8400	+7.317%	817	+8.781%
2024-11-15	4.9700	4.9700	4.5100	4.5100	-6.528%	771	+16.741%
2024-11-14	4.8250	4.8250	4.8250	4.8250	+6.748%	215	+9.119%
2024-11-12	4.6300	4.8400	4.5200	4.5200	-8.409%	7,577	+16.482%
2024-11-08	4.9350	4.9350	4.9350	4.9350	+2.941%	152	+6.687%
2024-11-07	4.7940	4.7940	4.7940	4.7940	-8.773%	505	+9.825%
2024-11-05	5.2550	5.2550	5.2550	5.2550	+0.574%	410	+0.190%
2024-11-04	5.0000	5.2250	5.0000	5.2250	+0.674%	1,282	+0.766%
2024-11-01	4.9500	5.1900	4.9500	5.1900	+1.765%	7,475	+1.445%
2024-10-31	5.2500	5.3000	5.1000	5.1000	-3.774%	885	+3.235%
2024-10-30	5.2200	5.3000	5.2200	5.3000	+3.617%	300	-0.660%
2024-10-29	5.1150	5.1150	5.1150	5.1150	+0.216%	109	+2.933%
2024-10-28	4.9250	5.1040	4.8300	5.1040	+3.111%	1,976	+3.154%
2024-10-25	4.6300	4.9750	4.6300	4.9500	-3.790%	2,314	+6.364%
2024-10-24	5.1450	5.1450	5.1450	5.1450	+1.770%	200	+2.332%
2024-10-22	5.0000	5.0555	5.0000	5.0555	-3.105%	1,191	+4.144%
2024-10-21	5.0200	5.2175	5.0200	5.2175	+3.934%	543	+0.910%
2024-10-18	5.0200	5.0200	5.0200	5.0200	+0.200%	166	+4.880%
2024-10-16	5.0100	5.0100	5.0100	5.0100	-3.515%	1,804	+5.090%
2024-10-11	4.7500	5.1925	4.7500	5.1925	+2.619%	463	+1.396%
2024-10-10	5.0650	5.0650	5.0600	5.0600	-3.985%	763	+4.051%
2024-10-09	5.1450	5.5300	4.7500	5.2700	+4.356%	5,792	-0.095%
2024-10-08	5.2025	5.2025	5.0500	5.0500	+6.092%	1,968	+4.257%
2024-10-07	4.7600	4.7600	4.7600	4.7600	-9.549%	500	+10.609%
2024-10-04	4.7500	5.2625	4.7500	5.2625	-3.174%	1,086	+0.048%
2024-10-02	5.4350	5.4350	5.4350	5.4350	+7.944%	231	-3.128%
2024-10-01	5.0000	5.0350	4.6200	5.0350	+9.695%	27,145	+4.568%
2024-09-30	4.5800	4.5900	4.5800	4.5900	-9.646%	1,013	+14.706%
2024-09-27	4.8462	5.0800	4.7720	5.0800	-5.576%	3,225	+3.642%
2024-09-26	5.3800	5.3800	5.3800	5.3800	-4.947%	275	-2.138%
2024-09-25	5.6600	5.6600	5.6600	5.6600	+14.343%	268	-6.979%
2024-09-24	5.3750	5.3750	4.9500	4.9500	-0.562%	705	+6.364%
2024-09-20	4.9000	5.0800	4.9000	4.9780	+5.021%	1,798	+5.765%
2024-09-19	4.7400	4.7400	4.7400	4.7400	-12.222%	320	+11.076%
2024-09-18	5.4000	5.4000	5.4000	5.4000	-1.370%	389	-2.500%
2024-09-16	5.4750	5.4750	5.4750	5.4750	-8.902%	335	-3.836%
2024-09-13	6.4000	6.4000	5.0000	6.0100	-3.840%	11,051	-12.396%
2024-09-12	5.0300	6.2500	5.0200	6.2500	+23.762%	10,290	-15.760%
2024-09-10	5.4200	5.4200	5.0500	5.0500	-10.461%	830	+4.257%
2024-09-09	4.6908	5.6400	4.5000	5.6400	+8.671%	769	-6.649%
2024-09-06	5.1000	5.1900	5.1000	5.1900	-0.384%	1,052	+1.445%
2024-09-05	5.2100	5.2100	5.2100	5.2100	+16.816%	275	+1.056%
2024-09-03	4.6000	4.6000	4.4600	4.4600	-14.231%	776	+18.049%
2024-08-29	4.6700	5.2000	4.6700	5.2000	+11.409%	1,087	+1.250%
2024-08-28	4.8900	4.9000	4.6675	4.6675	-2.557%	874	+12.801%
2024-08-22	4.9700	4.9700	4.7900	4.7900	+0.630%	900	+9.916%
2024-08-21	4.6500	4.7600	4.6500	4.7600	+1.277%	17,854	+10.609%
2024-08-20	4.7000	4.7000	4.7000	4.7000	-2.388%	577	+12.021%
2024-08-16	4.8150	4.8150	4.8150	4.8150	+0.313%	243	+9.346%
2024-08-15	4.8000	4.8000	4.8000	4.8000	+1.458%	10,033	+9.688%
2024-08-12	5.0150	5.0150	4.7310	4.7310	+1.090%	788	+11.287%
2024-08-09	5.4690	5.4690	4.6800	4.6800	+4.933%	302	+12.500%
2024-08-08	4.4600	4.4600	4.4600	4.4600	-15.530%	226	+18.049%
2024-08-06	5.0300	5.2800	4.6629	5.2800	+31.671%	5,038	-0.284%
2024-08-05	4.8300	4.8300	4.0100	4.0100	-10.110%	1,645	+31.297%
2024-08-02	4.4600	4.4610	4.4600	4.4610	-2.385%	758	+18.023%
2024-08-01	4.5300	4.5700	4.5300	4.5700	+0.883%	789	+15.208%
2024-07-31	4.6200	4.6580	4.5160	4.5300	-19.136%	2,479	+16.225%
2024-07-29	5.1700	5.6020	4.6900	5.6020	+13.401%	1,517	-6.016%
2024-07-26	4.9400	4.9400	4.9400	4.9400	-5.545%	654	+6.579%
2024-07-25	5.2300	5.2300	5.2300	5.2300	-12.101%	615	+0.669%
2024-07-24	5.9500	5.9500	5.9500	5.9500	+27.137%	541	-11.513%
2024-07-22	4.6800	4.6800	4.6800	4.6800	+1.739%	658	+12.500%
2024-07-19	4.6000	4.6000	4.6000	4.6000	0.000%	27,980	+14.457%
2024-07-17	5.1400	5.1400	4.6000	4.6000	-19.861%	1,273	+14.457%
2024-07-16	5.7500	5.7500	4.5300	5.7400	+3.423%	1,788	-8.275%
2024-07-15	5.1750	5.5500	4.5800	5.5500	-7.346%	1,092	-5.135%
2024-07-12	5.9900	5.9900	5.9900	5.9900	+30.217%	478	-12.104%
2024-07-11	5.3000	5.3000	4.6000	4.6000	-25.203%	1,695	+14.457%
2024-07-05	6.1500	6.1500	6.1500	6.1500	-0.162%	317	-14.390%
2024-07-02	4.5940	6.1600	4.5940	6.1600	+28.333%	476	-14.529%
2024-06-28	4.8000	4.8000	4.8000	4.8000	-1.840%	510	+9.688%
2024-06-27	4.8900	4.8900	4.8900	4.8900	+0.825%	403	+7.669%
2024-06-26	4.8500	4.8500	4.8500	4.8500	+12.269%	553	+8.557%
2024-06-25	4.3200	4.3200	4.3200	4.3200	-5.780%	445	+21.875%
2024-06-24	4.5938	4.5938	4.2900	4.5850	-4.390%	3,924	+14.831%
2024-06-21	4.3860	4.7955	4.3860	4.7955	+3.240%	1,112	+9.790%
2024-06-20	4.6450	4.6450	4.6450	4.6450	-3.229%	635	+13.348%
2024-06-18	4.8800	4.8800	4.8000	4.8000	-0.481%	4,005	+9.688%
2024-06-17	4.3065	4.8232	4.3065	4.8232	+3.725%	1,011	+9.160%
2024-06-14	4.6500	4.6500	4.6500	4.6500	-5.488%	326	+13.226%
2024-06-12	4.9200	4.9200	4.9200	4.9200	+0.820%	185	+7.012%
2024-06-10	4.5000	4.8800	4.4100	4.8800	+6.087%	2,388	+7.889%
2024-06-07	4.6000	4.6000	4.6000	4.6000	-10.331%	773	+14.457%
2024-06-06	5.1300	5.1300	5.1300	5.1300	-1.422%	584	+2.632%
2024-06-05	4.5100	5.2040	4.5100	5.2040	+6.204%	612	+1.172%
2024-06-03	5.3000	5.3000	4.9000	4.9000	0.000%	1,994	+7.449%
2024-05-30	5.0950	5.0950	4.9000	4.9000	0.000%	1,948	+7.449%
2024-05-29	4.5100	4.9000	4.5100	4.9000	-8.240%	421	+7.449%
2024-05-28	4.9250	5.3400	4.9250	5.3400	+7.879%	508	-1.404%
2024-05-24	5.3500	5.3500	4.9500	4.9500	+1.331%	1,446	+6.364%
2024-05-23	4.9550	4.9550	4.8850	4.8850	-8.692%	586	+7.779%
2024-05-22	5.3500	5.3500	5.3500	5.3500	+16.304%	471	-1.589%
2024-05-21	5.2200	5.2200	4.6000	4.6000	+4.072%	4,712	+14.457%
2024-05-20	4.4200	4.4200	4.4200	4.4200	-10.526%	680	+19.118%
2024-05-17	4.4300	4.9400	4.4300	4.9400	+6.560%	394	+6.579%
2024-05-15	4.6359	4.6359	4.6359	4.6359	-5.582%	323	+13.570%
2024-05-14	4.5200	4.9100	4.5200	4.9100	-3.725%	819	+7.230%
2024-05-13	4.7600	5.1000	4.7600	5.1000	-0.585%	897	+3.235%
2024-05-10	4.5680	5.1300	4.5680	5.1300	+16.063%	738	+2.632%
2024-05-09	4.4200	4.4200	4.4200	4.4200	-9.796%	409	+19.118%
2024-05-08	4.9000	4.9000	4.9000	4.9000	+6.517%	711	+7.449%
2024-05-07	4.6002	4.6002	4.6002	4.6002	-2.949%	411	+14.452%
2024-05-06	4.4200	4.7400	4.4200	4.7400	-0.211%	931	+11.076%
2024-05-03	4.7550	4.7550	4.7500	4.7500	-6.680%	591	+10.842%
2024-05-02	5.0900	5.0900	5.0900	5.0900	+2.414%	416	+3.438%
2024-04-30	4.9700	4.9700	4.9700	4.9700	+12.443%	522	+5.936%
2024-04-29	4.4200	4.4200	4.4200	4.4200	-5.556%	581	+19.118%
2024-04-26	4.6800	4.6800	4.6800	4.6800	+5.882%	351	+12.500%
2024-04-23	4.4200	4.4200	4.4200	4.4200	-0.450%	368	+19.118%
2024-04-22	5.2650	5.2650	4.4400	4.4400	-4.619%	583	+18.581%
2024-04-18	4.8195	4.8195	4.6550	4.6550	+5.317%	1,392	+13.104%
2024-04-17	4.4200	4.7620	4.4200	4.4200	-1.778%	855	+19.118%
2024-04-15	4.5000	4.5000	4.5000	4.5000	-0.354%	354	+17.000%
2024-04-12	4.5160	4.5160	4.5160	4.5160	+0.356%	353	+16.585%
2024-04-11	4.4680	4.5000	4.4680	4.5000	+0.357%	498	+17.000%
2024-04-10	4.6000	4.6000	4.4840	4.4840	+1.219%	1,439	+17.417%
2024-04-09	4.4300	4.4300	4.4300	4.4300	-0.113%	879	+18.849%
2024-04-08	4.4350	4.4350	4.4350	4.4350	+4.353%	400	+18.715%
2024-04-05	4.4300	4.7000	4.2500	4.2500	+1.432%	697	+23.882%
2024-04-04	4.6700	4.8900	4.1900	4.1900	-11.789%	739	+25.656%
2024-04-03	3.8200	4.7500	3.8200	4.7500	+7.466%	2,219	+10.842%
2024-04-02	4.8000	4.8000	4.2600	4.4200	+3.756%	997	+19.118%
2024-04-01	4.2600	4.2600	4.2600	4.2600	+2.651%	559	+23.592%
2024-03-28	4.2850	4.2850	4.1500	4.1500	-0.240%	1,113	+26.867%
2024-03-27	4.1700	4.4600	4.1600	4.1600	-4.258%	464	+26.563%
2024-03-26	4.5030	4.5030	4.1700	4.3450	-4.923%	1,603	+21.174%
2024-03-25	4.1700	4.5700	4.1700	4.5700	+9.592%	935	+15.208%
2024-03-22	4.1600	4.5700	4.1600	4.1700	0.000%	910	+26.259%
2024-03-21	4.6600	4.6600	4.1700	4.1700	-3.695%	770	+26.259%
2024-03-20	4.3450	4.3949	4.1600	4.3300	+3.095%	2,421	+21.594%
2024-03-19	4.6800	4.6800	4.2000	4.2000	-1.176%	1,294	+25.357%
2024-03-18	4.6700	4.6700	4.2000	4.2500	+0.259%	1,304	+23.882%
2024-03-15	4.5520	4.5520	4.1900	4.2390	-1.419%	3,132	+24.204%
2024-03-14	4.7400	4.7500	4.3000	4.3000	-7.923%	931	+22.442%
2024-03-13	4.6700	4.6700	4.6700	4.6700	-2.505%	1,736	+12.741%
2024-03-12	4.7450	4.7900	4.5650	4.7900	+4.540%	444	+9.916%
2024-03-11	4.3200	4.5820	4.3200	4.5820	+5.820%	767	+14.906%
2024-03-08	4.3300	4.3300	4.3300	4.3300	-1.142%	424	+21.594%
2024-03-07	4.3700	4.9900	4.1600	4.3800	-5.092%	23,341	+20.205%
2024-03-06	5.0600	5.0600	4.6150	4.6150	+6.336%	1,259	+14.085%
2024-03-05	4.6800	4.6800	4.3400	4.3400	-0.230%	8,701	+21.313%
2024-03-01	5.3700	5.3700	4.3500	4.3500	-1.136%	529	+21.034%
2024-02-29	5.4900	5.4900	4.3400	4.4000	-19.840%	1,301	+19.659%
2024-02-28	5.4890	5.4890	5.4890	5.4890	-6.491%	455	-4.081%
2024-02-23	4.4400	5.8700	4.4400	5.8700	0.000%	1,349	-10.307%
2024-02-21	5.8700	5.8700	4.3600	5.8700	+2.265%	688	-10.307%
2024-02-20	5.9900	5.9900	5.7400	5.7400	+4.554%	482	-8.275%
2024-02-16	5.6490	5.6490	4.3800	5.4900	+21.892%	1,627	-4.098%
2024-02-15	4.3600	4.5040	4.3600	4.5040	-18.109%	1,352	+16.896%
2024-02-14	4.3500	5.5000	4.3500	5.5000	+12.016%	767	-4.273%
2024-02-13	4.3400	5.4600	4.3400	4.9100	-3.725%	1,945	+7.230%
2024-02-12	5.6900	5.6900	4.3400	5.1000	-11.065%	577	+3.235%
2024-02-09	5.7345	5.7345	5.7345	5.7345	-1.478%	626	-8.187%
2024-02-08	4.3000	5.8205	4.3000	5.8205	+27.923%	1,199	-9.544%
2024-02-07	4.5620	6.3980	4.5500	4.5500	-28.801%	2,087	+15.714%
2024-02-06	4.4000	6.3905	4.3400	6.3905	+49.660%	2,154	-17.612%
2024-02-05	4.2600	4.9200	4.2600	4.2700	+1.269%	2,376	+23.302%
2024-02-01	5.2200	5.2200	4.2165	4.2165	+1.602%	508	+24.867%
2024-01-30	4.3600	5.2600	4.1500	4.1500	-8.166%	873	+26.867%
2024-01-29	4.3900	4.5190	4.3900	4.5190	-0.856%	315	+16.508%
2024-01-26	4.9800	4.9800	4.4200	4.5580	-1.608%	448	+15.511%
2024-01-24	4.6960	4.8700	4.5936	4.6325	+6.007%	1,618	+13.654%
2024-01-23	4.5885	4.5885	4.3700	4.3700	-4.167%	373	+20.481%
2024-01-22	4.9200	4.9200	4.4200	4.5600	+4.348%	1,068	+15.461%
2024-01-18	4.3700	4.3700	4.3700	4.3700	-27.769%	340	+20.481%
2024-01-17	4.6000	6.0500	4.6000	6.0500	+30.108%	2,369	-12.975%
2024-01-16	4.7700	4.7700	4.6000	4.6500	-24.976%	11,003	+13.226%
2024-01-12	6.6700	6.6700	4.4400	6.1980	-4.646%	1,425	-15.053%
2024-01-11	6.5000	6.5000	4.3950	6.5000	+2.848%	682	-19.000%
2024-01-10	4.7000	6.3200	4.7000	6.3200	+37.991%	1,107	-16.693%
2024-01-09	4.5300	4.5800	4.5300	4.5800	+2.691%	1,488	+14.956%
2024-01-08	6.8000	6.8000	4.4300	4.4600	-29.653%	610	+18.049%
2024-01-05	4.3800	6.4680	4.3800	6.3400	-6.627%	924	-16.956%
2024-01-04	6.7900	6.7900	4.6700	6.7900	+2.105%	824	-22.459%
2024-01-03	6.7000	6.7000	4.1400	6.6500	+34.643%	2,739	-20.827%
2024-01-02	4.9390	4.9390	4.9390	4.9390	-2.004%	367	+6.601%
2023-12-28	4.6800	5.0400	4.6800	5.0400	+6.217%	576	+4.464%
2023-12-27	6.5400	6.5400	4.7450	4.7450	-22.213%	1,742	+10.959%
2023-12-22	4.5100	6.1000	4.5100	6.1000	+41.531%	568	-13.689%
2023-12-21	6.4600	6.4600	4.3000	4.3100	-6.710%	709	+22.158%
2023-12-20	6.6400	6.6400	4.6100	4.6200	+6.207%	1,165	+13.961%
2023-12-19	4.3500	4.3500	4.3500	4.3500	-26.271%	563	+21.034%
2023-12-18	4.6100	5.9000	4.6100	5.9000	-9.231%	406	-10.763%
2023-12-15	6.8000	6.8000	4.3900	6.5000	+1.420%	1,147	-19.000%
2023-12-14	4.5900	6.5000	4.5900	6.4090	-2.153%	4,865	-17.850%
2023-12-13	6.6100	6.6100	6.5000	6.5500	+0.769%	2,418	-19.618%
2023-12-12	6.5000	6.5000	4.3000	6.5000	0.000%	1,182	-19.000%
2023-12-11	4.8200	6.5000	4.8200	6.5000	-4.412%	671	-19.000%
2023-12-08	6.8000	6.8000	4.5500	6.8000	+4.615%	675	-22.574%
2023-12-06	6.3600	6.5000	6.3600	6.5000	+8.696%	668	-19.000%
2023-12-05	6.5000	6.5000	4.3100	5.9800	-4.716%	8,271	-11.957%
2023-12-04	4.3600	6.5000	4.1000	6.2760	+2.885%	1,628	-16.109%
2023-12-01	4.0400	6.1000	4.0400	6.1000	-3.175%	588	-13.689%
2023-11-30	6.3000	6.3000	6.3000	6.3000	+30.165%	764	-16.429%
2023-11-28	4.1600	4.8400	4.1600	4.8400	-28.824%	378	+8.781%
2023-11-27	6.8000	6.8000	6.8000	6.8000	+2.410%	1,651	-22.574%
2023-11-24	6.6400	6.8000	4.4200	6.6400	+5.397%	740	-20.708%
2023-11-22	6.5700	6.5700	4.5500	6.3000	-1.408%	787	-16.429%
2023-11-21	4.5600	6.5000	4.4800	6.3900	-0.930%	4,535	-17.606%
2023-11-17	6.1200	6.4500	4.6400	6.4500	+6.086%	1,059	-18.372%
2023-11-16	6.6540	6.8000	6.0800	6.0800	-9.254%	882	-13.405%
2023-11-15	6.5000	6.7000	6.5000	6.7000	0.000%	2,176	-21.418%
2023-11-14	6.0200	6.7000	6.0200	6.7000	+5.098%	1,036	-21.418%
2023-11-13	7.0000	7.0000	6.0000	6.3750	-5.973%	4,643	-17.412%
2023-11-10	6.8830	6.8830	5.9524	6.7800	+7.363%	717	-22.345%
2023-11-09	6.2200	6.5960	5.8300	6.3150	+1.527%	1,821	-16.627%
2023-11-08	6.3750	6.6950	5.7500	6.2200	-4.308%	1,747	-15.354%
2023-11-07	5.3600	6.5000	5.3600	6.5000	+8.333%	5,939	-19.000%
2023-11-06	5.7500	6.0000	5.2600	6.0000	-3.226%	19,408	-12.250%
2023-11-03	6.2000	6.2000	6.2000	6.2000	-3.086%	397	-15.081%
2023-11-02	4.7900	6.5000	4.7900	6.3974	-8.609%	5,286	-17.701%
2023-11-01	7.0100	7.3700	6.5230	7.0000	+4.478%	23,521	-24.786%
2023-10-31	3.7800	9.1000	3.7800	6.7000	+88.732%	152,704	-21.418%
2023-10-27	3.7800	3.7800	3.5500	3.5500	-1.798%	812	+48.310%
2023-10-26	3.6150	3.6150	3.6150	3.6150	+1.831%	412	+45.643%
2023-10-25	3.5500	3.5500	3.5500	3.5500	+0.852%	615	+48.310%
2023-10-24	3.7000	3.7400	3.3100	3.5200	+0.285%	11,640	+49.574%
2023-10-23	3.5000	3.7500	3.2700	3.5100	+7.669%	1,893	+50.000%
2023-10-20	3.3100	3.3100	3.2600	3.2600	-1.807%	266	+61.503%
2023-10-19	3.3200	3.5500	3.3200	3.3200	-10.270%	999	+58.584%
2023-10-18	3.5200	3.7000	3.5200	3.7000	-1.596%	966	+42.297%
2023-10-17	3.7600	3.7600	3.3550	3.7600	-0.529%	2,258	+40.027%
2023-10-16	3.5600	3.7800	3.5600	3.7800	-1.047%	740	+39.286%
2023-10-13	3.6310	3.8200	3.5500	3.8200	-3.535%	2,639	+37.827%
2023-10-12	3.5300	3.9600	3.2000	3.9600	+5.882%	9,621	+32.955%
2023-10-10	3.7400	3.7400	3.7400	3.7400	-3.608%	287	+40.775%
2023-10-09	3.7450	3.8800	3.5200	3.8800	+10.227%	7,274	+35.696%
2023-10-06	3.5200	3.5200	3.5000	3.5200	-1.676%	786	+49.574%
2023-10-05	3.6400	3.6400	3.5300	3.5800	-3.763%	9,540	+47.067%
2023-10-04	3.7100	3.7200	3.7100	3.7200	0.000%	400	+41.532%
2023-10-03	3.8350	3.8350	3.7200	3.7200	-8.600%	4,616	+41.532%
2023-09-27	3.7100	4.0700	3.7100	4.0700	-2.864%	1,266	+29.361%
2023-09-26	4.0050	4.1900	3.7600	4.1900	+15.427%	2,365	+25.656%
2023-09-25	3.8150	3.9000	3.6200	3.6300	-10.591%	6,367	+45.041%
2023-09-22	3.9000	4.1200	3.6200	4.0600	+6.842%	4,402	+29.680%
2023-09-21	3.8000	3.8000	3.8000	3.8000	+2.019%	235	+38.553%
2023-09-20	3.7248	3.7248	3.7248	3.7248	+1.770%	211	+41.350%
2023-09-19	3.9300	4.2000	3.6600	3.6600	+0.274%	1,962	+43.852%
2023-09-18	3.9950	4.3400	3.6500	3.6500	-0.545%	697	+44.247%
2023-09-15	3.6700	3.6700	3.6700	3.6700	+4.261%	220	+43.460%
2023-09-14	3.5201	3.6000	3.5200	3.5200	-7.016%	1,416	+49.574%
2023-09-13	3.6800	3.7856	3.6800	3.7856	-0.849%	923	+39.080%
2023-09-12	4.1400	4.1400	3.8180	3.8180	+3.189%	1,186	+37.899%
2023-09-11	3.7000	3.7000	3.7000	3.7000	-21.776%	888	+42.297%
2023-09-08	3.7700	4.7300	3.7700	4.7300	+19.747%	1,912	+11.311%
2023-09-07	4.2900	4.2900	3.9500	3.9500	-17.681%	479	+33.291%
2023-09-05	4.9400	4.9400	4.7984	4.7984	+17.570%	349	+9.724%
2023-09-01	4.0813	4.0813	4.0813	4.0813	+0.032%	2,929	+29.003%
2023-08-29	4.0800	4.0800	4.0800	4.0800	+0.369%	1,040	+29.044%
2023-08-28	4.4500	4.4500	4.0650	4.0650	-0.245%	1,096	+29.520%
2023-08-25	4.0750	4.0750	4.0750	4.0750	-8.632%	674	+29.202%
2023-08-24	3.9900	4.4600	3.9900	4.4600	-5.106%	890	+18.049%
2023-08-23	4.3550	4.7000	3.7300	4.7000	-12.148%	1,339	+12.021%
2023-08-22	5.3500	5.3500	5.3499	5.3499	+17.322%	2,873	-1.587%
2023-08-21	4.5600	4.5600	4.5600	4.5600	-16.330%	515	+15.461%
2023-08-17	5.4500	5.4500	5.4500	5.4500	+22.019%	249	-3.394%
2023-08-16	4.3500	5.6400	4.3500	4.4665	-21.640%	4,340	+17.878%
2023-08-15	4.1000	5.7000	3.9650	5.7000	+44.953%	6,353	-7.632%
2023-08-14	3.9900	4.0000	3.7800	3.9323	-1.446%	7,880	+33.891%
2023-08-11	3.9060	3.9900	3.7500	3.9900	+0.251%	686	+31.955%
2023-08-10	3.9800	3.9800	3.9800	3.9800	+3.646%	385	+32.286%
2023-08-09	3.7700	3.8400	3.7700	3.8400	+1.857%	645	+37.109%
2023-08-08	3.9800	3.9800	3.7700	3.7700	-1.180%	263	+39.655%
2023-08-07	3.9800	3.9800	3.7490	3.8150	+0.527%	913	+38.008%
2023-08-04	3.7950	3.7950	3.7950	3.7950	-0.558%	384	+38.735%
2023-08-03	3.9800	3.9800	3.5500	3.8163	-0.617%	5,942	+37.961%

.dark-mode .h7DMNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h7DMNx{ color: #333333; background-color: white; border: 2px solid #333333; }MLYBYMALAYAN BKNG BERHAD S/ADRstock OTC ADR

MLYBY
MALAYAN BKNG BERHAD S/ADR
stock OTC ADR