OTC Markets OTCPK - Delayed Quote USD
Malayan Banking Berhad (MLYBY)
4.8100
-0.4900
(-8.83%)
At close: 3:40:51 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 5.0600 | 5.0600 | 4.8100 | 4.8100 | 4.8100 | 541 |
| May 9, 2025 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 1,300 |
| May 8, 2025 | 5.4000 | 5.4900 | 5.3100 | 5.4900 | 5.4900 | 700 |
| May 7, 2025 | 5.4700 | 5.4700 | 5.4100 | 5.4100 | 5.4100 | 400 |
| May 6, 2025 | 5.6800 | 5.6800 | 5.6000 | 5.6000 | 5.6000 | 600 |
| May 5, 2025 | 5.3300 | 5.5900 | 5.3300 | 5.5900 | 5.5900 | 800 |
| May 2, 2025 | 5.1400 | 5.3800 | 5.1400 | 5.3800 | 5.3800 | 1,200 |
| May 1, 2025 | 5.6100 | 5.6100 | 5.0800 | 5.3500 | 5.3500 | 1,100 |
| Apr 30, 2025 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | - |
| Apr 29, 2025 | 4.8100 | 5.5400 | 4.8000 | 5.2100 | 5.2100 | 5,200 |
| Apr 28, 2025 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| Apr 25, 2025 | 5.2200 | 5.2600 | 5.0100 | 5.2600 | 5.2600 | 1,700 |
| Apr 24, 2025 | 5.5800 | 5.8300 | 5.5800 | 5.8300 | 5.8300 | 1,000 |
| Apr 23, 2025 | 5.5900 | 5.5900 | 5.4200 | 5.4700 | 5.4700 | 3,100 |
| Apr 22, 2025 | 5.2000 | 5.4400 | 5.2000 | 5.4400 | 5.4400 | 2,200 |
| Apr 21, 2025 | 5.2000 | 5.3800 | 5.2000 | 5.2000 | 5.2000 | 1,800 |
| Apr 17, 2025 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 900 |
| Apr 16, 2025 | 5.0900 | 5.2100 | 5.0500 | 5.2100 | 5.2100 | 800 |
| Apr 15, 2025 | 5.0900 | 5.2500 | 5.0900 | 5.2500 | 5.2500 | 500 |
| Apr 14, 2025 | 5.2900 | 5.5700 | 5.0100 | 5.5700 | 5.5700 | 1,500 |
| Apr 11, 2025 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 1,200 |
| Apr 10, 2025 | 5.5000 | 5.5000 | 5.0100 | 5.0200 | 5.0200 | 1,500 |
| Apr 9, 2025 | 5.3500 | 5.5900 | 5.2000 | 5.2000 | 5.2000 | 2,300 |
| Apr 8, 2025 | 5.1100 | 5.4300 | 5.1100 | 5.2000 | 5.2000 | 4,800 |
| Apr 7, 2025 | 5.2400 | 5.2400 | 4.8000 | 5.0000 | 5.0000 | 5,000 |
| Apr 4, 2025 | 5.3200 | 5.3200 | 5.1500 | 5.1500 | 5.1500 | 2,600 |
| Apr 3, 2025 | 5.0300 | 5.4700 | 5.0300 | 5.4700 | 5.4700 | 1,000 |
| Apr 2, 2025 | 5.5200 | 5.5200 | 4.8200 | 4.8200 | 4.8200 | 3,400 |
| Apr 1, 2025 | 5.2400 | 5.2400 | 5.0800 | 5.0800 | 5.0800 | 700 |
| Mar 31, 2025 | 5.4200 | 6.0000 | 5.0200 | 5.0200 | 5.0200 | 3,500 |
| Mar 28, 2025 | 5.0200 | 5.4300 | 5.0200 | 5.2600 | 5.2600 | 2,200 |
| Mar 27, 2025 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| Mar 26, 2025 | 5.0700 | 5.8500 | 5.0700 | 5.7200 | 5.7200 | 900 |
| Mar 25, 2025 | 4.8800 | 5.4600 | 4.8800 | 5.4600 | 5.4600 | 600 |
| Mar 24, 2025 | 5.4800 | 5.9000 | 5.4800 | 5.9000 | 5.9000 | 1,600 |
| Mar 21, 2025 | 4.8400 | 5.5300 | 4.8400 | 5.5300 | 5.5300 | 2,400 |
| Mar 20, 2025 | 5.1300 | 5.5300 | 5.1300 | 5.5300 | 5.5300 | 800 |
| Mar 19, 2025 | 5.5000 | 6.1300 | 4.8600 | 6.0000 | 6.0000 | 1,900 |
| Mar 18, 2025 | 5.9400 | 5.9400 | 5.9300 | 5.9300 | 5.9300 | 2,400 |
| Mar 17, 2025 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 400 |
| Mar 14, 2025 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Mar 13, 2025 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 200 |
| Mar 12, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 300 |
| Mar 11, 2025 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 500 |
| Mar 10, 2025 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Mar 7, 2025 | 6.0600 | 6.0600 | 5.4300 | 5.8100 | 5.8100 | 1,800 |
| Mar 6, 2025 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 400 |
| Mar 5, 2025 | 4.8100 | 5.4000 | 4.8100 | 5.4000 | 5.4000 | 600 |
| Mar 4, 2025 | 5.5000 | 5.5000 | 5.1300 | 5.1300 | 5.1300 | 1,500 |
| Mar 3, 2025 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| Feb 28, 2025 | 5.2700 | 6.0500 | 5.0000 | 6.0500 | 6.0500 | 2,300 |
| Feb 27, 2025 | 5.2000 | 5.7600 | 5.2000 | 5.2200 | 5.2200 | 1,800 |
| Feb 26, 2025 | 5.5500 | 5.5500 | 5.2400 | 5.2500 | 5.2500 | 400 |
| Feb 25, 2025 | 5.9100 | 5.9100 | 5.5600 | 5.5600 | 5.5600 | 800 |
| Feb 24, 2025 | 5.3500 | 6.0600 | 4.7500 | 6.0600 | 6.0600 | 6,000 |
| Feb 21, 2025 | 4.7500 | 5.3500 | 4.7500 | 5.3500 | 5.3500 | 900 |
| Feb 20, 2025 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 1,100 |
| Feb 19, 2025 | 5.3500 | 5.3500 | 4.7500 | 5.3500 | 5.3500 | 1,500 |
| Feb 18, 2025 | 5.1800 | 5.3500 | 4.9900 | 5.1700 | 5.1700 | 1,400 |
| Feb 14, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 300 |
| Feb 13, 2025 | 4.8200 | 5.0800 | 4.8200 | 5.0800 | 5.0800 | 900 |
| Feb 12, 2025 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| Feb 11, 2025 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| Feb 10, 2025 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 400 |
| Feb 7, 2025 | 4.8000 | 5.2100 | 4.8000 | 5.2100 | 5.2100 | 1,700 |
| Feb 6, 2025 | 5.3000 | 6.0200 | 5.1900 | 5.5500 | 5.5500 | 2,000 |
| Feb 5, 2025 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| Feb 4, 2025 | 4.9800 | 5.2600 | 4.9800 | 5.2600 | 5.2600 | 1,100 |
| Feb 3, 2025 | 5.2300 | 5.2300 | 4.9200 | 5.2300 | 5.2300 | 1,200 |
| Jan 31, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jan 30, 2025 | 5.2300 | 5.2300 | 4.8600 | 5.1000 | 5.1000 | 700 |
| Jan 29, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 600 |
| Jan 28, 2025 | 5.0600 | 5.2600 | 4.7700 | 5.2600 | 5.2600 | 800 |
| Jan 27, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 400 |
| Jan 24, 2025 | 4.9500 | 5.7500 | 4.7600 | 5.4300 | 5.4300 | 2,100 |
| Jan 23, 2025 | 4.7600 | 5.5000 | 4.7500 | 5.5000 | 5.5000 | 2,900 |
| Jan 22, 2025 | 5.7500 | 5.7500 | 5.0000 | 5.2000 | 5.2000 | 3,400 |
| Jan 21, 2025 | 4.6900 | 5.7100 | 4.6900 | 5.7100 | 5.7100 | 1,500 |
| Jan 17, 2025 | 5.3900 | 5.7300 | 5.3900 | 5.7300 | 5.7300 | 500 |
| Jan 16, 2025 | 5.2500 | 5.2500 | 4.6100 | 4.6100 | 4.6100 | 500 |
| Jan 15, 2025 | 5.2200 | 5.2200 | 4.6700 | 5.1800 | 5.1800 | 1,900 |
| Jan 14, 2025 | 5.0000 | 5.8700 | 5.0000 | 5.8700 | 5.8700 | 900 |
| Jan 13, 2025 | 4.7600 | 4.9200 | 4.7600 | 4.7600 | 4.7600 | 1,900 |
| Jan 10, 2025 | 4.7500 | 4.7500 | 4.6200 | 4.6200 | 4.6200 | 1,200 |
| Jan 8, 2025 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 500 |
| Jan 7, 2025 | 4.9500 | 5.3000 | 4.6900 | 5.1000 | 5.1000 | 8,000 |
| Jan 6, 2025 | 5.2400 | 5.2900 | 5.2400 | 5.2900 | 5.2900 | 900 |
| Jan 3, 2025 | 5.8600 | 5.8600 | 5.3100 | 5.8600 | 5.8600 | 1,500 |
| Jan 2, 2025 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 300 |
| Dec 31, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 300 |
| Dec 30, 2024 | 5.6800 | 5.6800 | 5.4400 | 5.4400 | 5.4400 | 900 |
| Dec 27, 2024 | 5.2600 | 5.8700 | 5.1300 | 5.8700 | 5.8700 | 400 |
| Dec 26, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Dec 24, 2024 | 5.8800 | 5.8800 | 4.6500 | 5.8800 | 5.8800 | 600 |
| Dec 23, 2024 | 4.7300 | 5.3300 | 4.7300 | 5.3300 | 5.3300 | 400 |
| Dec 20, 2024 | 5.3500 | 5.4900 | 5.3500 | 5.4900 | 5.4900 | 800 |
| Dec 19, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Dec 18, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 300 |
| Dec 17, 2024 | 5.3500 | 5.7300 | 5.3500 | 5.7300 | 5.7300 | 800 |
| Dec 16, 2024 | 5.3400 | 5.3400 | 5.2300 | 5.2300 | 5.2300 | 1,200 |
| Dec 13, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 500 |
| Dec 12, 2024 | 6.0300 | 6.0300 | 5.7400 | 5.7400 | 5.7400 | 600 |
| Dec 11, 2024 | 5.8600 | 6.0500 | 4.9000 | 6.0500 | 6.0500 | 2,000 |
| Dec 10, 2024 | 5.2800 | 5.9900 | 5.1700 | 5.1700 | 5.1700 | 1,600 |
| Dec 9, 2024 | 5.3800 | 5.8500 | 5.3800 | 5.8500 | 5.8500 | 1,500 |
| Dec 6, 2024 | 5.1000 | 5.6400 | 4.5600 | 5.4700 | 5.4700 | 1,400 |
| Dec 5, 2024 | 5.1700 | 5.7000 | 5.1700 | 5.7000 | 5.7000 | 1,500 |
| Dec 4, 2024 | 4.6300 | 6.2200 | 4.6300 | 6.2200 | 6.2200 | 2,100 |
| Dec 3, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1,100 |
| Dec 2, 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 1,700 |
| Nov 29, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 900 |
| Nov 27, 2024 | 4.8300 | 5.0200 | 4.8300 | 5.0200 | 5.0200 | 700 |
| Nov 26, 2024 | 5.0700 | 5.6300 | 4.8300 | 5.6300 | 5.6300 | 2,700 |
| Nov 25, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Nov 22, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 300 |
| Nov 21, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Nov 20, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 400 |
| Nov 19, 2024 | 5.0100 | 5.0100 | 4.9100 | 4.9100 | 4.9100 | 1,000 |
| Nov 18, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 800 |
| Nov 15, 2024 | 4.9700 | 4.9700 | 4.5100 | 4.5100 | 4.5100 | 800 |
| Nov 14, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 200 |
| Nov 13, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Nov 12, 2024 | 4.6300 | 4.8400 | 4.5200 | 4.5200 | 4.5200 | 7,600 |
| Nov 11, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Nov 8, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 200 |
| Nov 7, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 500 |
| Nov 6, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| Nov 5, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 400 |
| Nov 4, 2024 | 5.0000 | 5.2300 | 5.0000 | 5.2300 | 5.2300 | 1,300 |
| Nov 1, 2024 | 4.9500 | 5.1900 | 4.9500 | 5.1900 | 5.1900 | 7,500 |
| Oct 31, 2024 | 5.2500 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | 900 |
| Oct 30, 2024 | 5.2200 | 5.3000 | 5.2200 | 5.3000 | 5.3000 | 300 |
| Oct 29, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 100 |
| Oct 28, 2024 | 4.9300 | 5.1000 | 4.8300 | 5.1000 | 5.1000 | 2,000 |
| Oct 25, 2024 | 4.6300 | 4.9700 | 4.6300 | 4.9500 | 4.9500 | 2,300 |
| Oct 24, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 200 |
| Oct 23, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Oct 22, 2024 | 5.0000 | 5.0600 | 5.0000 | 5.0600 | 5.0600 | 1,200 |
| Oct 21, 2024 | 5.0200 | 5.2200 | 5.0200 | 5.2200 | 5.2200 | 500 |
| Oct 18, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 200 |
| Oct 17, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| Oct 16, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 1,800 |
| Oct 15, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| Oct 14, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| Oct 11, 2024 | 4.7500 | 5.1900 | 4.7500 | 5.1900 | 5.1900 | 500 |
| Oct 10, 2024 | 5.0700 | 5.0700 | 5.0600 | 5.0600 | 5.0600 | 800 |
| Oct 9, 2024 | 5.1500 | 5.5300 | 4.7500 | 5.2700 | 5.2700 | 5,800 |
| Oct 8, 2024 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | 5.0500 | 2,000 |
| Oct 7, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 500 |
| Oct 4, 2024 | 4.7500 | 5.2600 | 4.7500 | 5.2600 | 5.2600 | 1,100 |
| Oct 3, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Oct 2, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 200 |
| Oct 1, 2024 | 5.0000 | 5.0400 | 4.6200 | 5.0400 | 5.0400 | 27,100 |
| Sep 30, 2024 | 4.5800 | 4.5900 | 4.5800 | 4.5900 | 4.5900 | 1,000 |
| Sep 27, 2024 | 4.8500 | 5.0800 | 4.7700 | 5.0800 | 5.0800 | 3,200 |
| Sep 26, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 300 |
| Sep 25, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 300 |
| Sep 24, 2024 | 5.3800 | 5.3800 | 4.9500 | 4.9500 | 4.9500 | 700 |
| Sep 23, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 300 |
| Sep 20, 2024 | 4.9000 | 5.0800 | 4.9000 | 4.9800 | 4.9800 | 1,800 |
| Sep 19, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 300 |
| Sep 18, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 400 |
| Sep 17, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Sep 16, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 300 |
| Sep 13, 2024 | 6.4000 | 6.4000 | 5.0000 | 6.0100 | 6.0100 | 11,100 |
| Sep 12, 2024 | 0.134 Dividend | |||||
| Sep 12, 2024 | 5.0300 | 6.2500 | 5.0200 | 6.2500 | 6.2500 | 10,300 |
| Sep 11, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9160 | 300 |
| Sep 10, 2024 | 5.4200 | 5.4200 | 5.0500 | 5.0500 | 4.9160 | 800 |
| Sep 9, 2024 | 4.6900 | 5.6400 | 4.5000 | 5.6400 | 5.4903 | 800 |
| Sep 6, 2024 | 5.1000 | 5.1900 | 5.1000 | 5.1900 | 5.0523 | 1,100 |
| Sep 5, 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.0718 | 300 |
| Sep 4, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3417 | - |
| Sep 3, 2024 | 4.6000 | 4.6000 | 4.4600 | 4.4600 | 4.3417 | 800 |
| Aug 30, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0620 | - |
| Aug 29, 2024 | 4.6700 | 5.2000 | 4.6700 | 5.2000 | 5.0620 | 1,100 |
| Aug 28, 2024 | 4.8900 | 4.9000 | 4.6700 | 4.6700 | 4.5461 | 900 |
| Aug 27, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6629 | - |
| Aug 26, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6629 | - |
| Aug 23, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6629 | - |
| Aug 22, 2024 | 4.9700 | 4.9700 | 4.7900 | 4.7900 | 4.6629 | 900 |
| Aug 21, 2024 | 4.6500 | 4.7600 | 4.6500 | 4.7600 | 4.6337 | 17,900 |
| Aug 20, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5753 | 600 |
| Aug 19, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6921 | 200 |
| Aug 16, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6921 | 200 |
| Aug 15, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.6726 | 10,000 |
| Aug 14, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6045 | - |
| Aug 13, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6045 | 600 |
| Aug 12, 2024 | 5.0100 | 5.0100 | 4.7300 | 4.7300 | 4.6045 | 800 |
| Aug 9, 2024 | 5.4700 | 5.4700 | 4.6800 | 4.6800 | 4.5558 | 300 |
| Aug 8, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3417 | 200 |
| Aug 7, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.1399 | - |
| Aug 6, 2024 | 5.0300 | 5.2800 | 4.6600 | 5.2800 | 5.1399 | 5,000 |
| Aug 5, 2024 | 4.8300 | 4.8300 | 4.0100 | 4.0100 | 3.9036 | 1,600 |
| Aug 2, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3417 | 800 |
| Aug 1, 2024 | 4.5300 | 4.5700 | 4.5300 | 4.5700 | 4.4487 | 800 |
| Jul 31, 2024 | 4.6200 | 4.6600 | 4.5200 | 4.5300 | 4.4098 | 2,500 |
| Jul 30, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.3514 | 2,800 |
| Jul 29, 2024 | 5.1700 | 5.6000 | 4.6900 | 5.6000 | 5.4514 | 1,500 |
| Jul 26, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8089 | 700 |
| Jul 25, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.0912 | 600 |
| Jul 24, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.7921 | 500 |
| Jul 23, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5558 | 300 |
| Jul 22, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5558 | 700 |
| Jul 19, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4779 | 28,000 |
| Jul 18, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4779 | - |
| Jul 17, 2024 | 5.1400 | 5.1400 | 4.6000 | 4.6000 | 4.4779 | 1,300 |
| Jul 16, 2024 | 5.7500 | 5.7500 | 4.5300 | 5.7400 | 5.5877 | 1,800 |
| Jul 15, 2024 | 5.1800 | 5.5500 | 4.5800 | 5.5500 | 5.4027 | 1,100 |
| Jul 12, 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.8311 | 500 |
| Jul 11, 2024 | 5.3000 | 5.3000 | 4.6000 | 4.6000 | 4.4779 | 1,700 |
| Jul 10, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.9868 | 300 |
| Jul 9, 2024 | 4.6000 | 4.6000 | 4.5400 | 4.6000 | 4.4779 | 600 |
| Jul 8, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.9868 | - |
| Jul 5, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.9868 | 300 |
| Jul 3, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 5.9965 | - |
| Jul 2, 2024 | 4.5900 | 6.1600 | 4.5900 | 6.1600 | 5.9965 | 500 |
| Jul 1, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.6726 | - |
| Jun 28, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.6726 | 500 |
| Jun 27, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.7602 | 400 |
| Jun 26, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7213 | 500 |
| Jun 25, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2054 | 400 |
| Jun 24, 2024 | 4.5900 | 4.5900 | 4.2900 | 4.5900 | 4.4682 | 3,900 |
| Jun 21, 2024 | 4.3900 | 4.8000 | 4.3900 | 4.8000 | 4.6726 | 1,100 |
| Jun 20, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5169 | 600 |
| Jun 18, 2024 | 4.8000 | 4.8000 | 4.5700 | 4.8000 | 4.6726 | 4,000 |
| Jun 17, 2024 | 4.3100 | 4.8200 | 4.3100 | 4.8200 | 4.6921 | 1,000 |
| Jun 14, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5266 | 300 |
| Jun 13, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7894 | - |
| Jun 12, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7894 | 200 |
| Jun 11, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7505 | - |
| Jun 10, 2024 | 4.5000 | 4.8800 | 4.4100 | 4.8800 | 4.7505 | 2,400 |
| Jun 7, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4779 | 800 |
| Jun 6, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 4.9939 | 600 |
| Jun 5, 2024 | 4.5100 | 5.2000 | 4.5100 | 5.2000 | 5.0620 | 600 |
| Jun 4, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7700 | - |
| Jun 3, 2024 | 5.3000 | 5.3000 | 4.9000 | 4.9000 | 4.7700 | 2,000 |
| May 31, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7700 | - |
| May 30, 2024 | 5.1000 | 5.1000 | 4.9000 | 4.9000 | 4.7700 | 1,900 |
| May 29, 2024 | 4.5100 | 4.9000 | 4.5100 | 4.9000 | 4.7700 | 400 |
| May 28, 2024 | 4.9300 | 5.3400 | 4.9300 | 5.3400 | 5.1983 | 500 |
| May 24, 2024 | 5.3500 | 5.3500 | 4.9500 | 4.9500 | 4.8187 | 1,400 |
| May 23, 2024 | 4.9600 | 4.9600 | 4.8900 | 4.8900 | 4.7602 | 600 |
| May 22, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2080 | 500 |
| May 21, 2024 | 5.2200 | 5.2200 | 4.6000 | 4.6000 | 4.4779 | 4,700 |
| May 20, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3027 | 700 |
| May 17, 2024 | 4.4300 | 4.9400 | 4.4300 | 4.9400 | 4.8089 | 400 |
| May 16, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5169 | - |
| May 15, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5169 | 300 |
| May 14, 2024 | 4.5200 | 4.9100 | 4.5200 | 4.9100 | 4.7797 | 800 |
| May 13, 2024 | 4.7600 | 5.1000 | 4.7600 | 5.1000 | 4.9647 | 900 |
Related Tickers
BKAYY Bank of Ayudhya Public Company Limited
26.00
+14.29%
BDOUF BDO Unibank, Inc.
2.9600
+5.71%
TKYVY Türkiye Vakiflar Bankasi Türk Anonim Ortakligi
6.30
0.00%
FNBKY FinecoBank Banca Fineco S.p.A.
40.92
0.00%
TMBBY TMBThanachart Bank Public Company Limited
9.05
-15.81%
KGTFY Krung Thai Bank Public Company Limited
13.15
0.00%
MTPOF Metropolitan Bank & Trust Company
1.4100
-1.40%
TSCFY TISCO Financial Group Public Company Limited
30.50
-6.84%
OTPBF OTP Bank Nyrt.
50.00
0.00%
JDOPA.AX Judo Capital Holdings Limited
110.28
-0.01%