MClean Technologies Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.660	0.670	0.650	0.665	0.665	1,394,300
2026-10-16	0.670	0.685	0.665	0.670	0.670	2,333,600
2026-10-15	0.680	0.680	0.655	0.660	0.660	3,280,500
2026-10-14	0.695	0.720	0.680	0.695	0.695	1,710,500
2026-10-13	0.725	0.725	0.690	0.690	0.690	3,450,000
2026-10-12	0.745	0.750	0.720	0.720	0.720	2,237,200
2026-10-09	0.730	0.745	0.730	0.740	0.740	2,011,800
2026-10-08	0.760	0.760	0.730	0.730	0.730	4,879,000
2026-10-07	0.780	0.785	0.760	0.765	0.765	3,330,600
2026-10-06	0.815	0.840	0.760	0.780	0.780	6,797,900
2026-10-05	0.780	0.820	0.780	0.810	0.810	5,232,400
2026-10-02	0.760	0.775	0.750	0.775	0.775	2,886,100
2026-10-01	0.770	0.800	0.760	0.760	0.760	2,067,200
2026-09-30	0.780	0.790	0.755	0.770	0.770	1,183,200
2026-09-29	0.760	0.780	0.750	0.780	0.780	2,688,800
2026-09-28	0.785	0.790	0.760	0.760	0.760	2,255,100
2026-09-25	0.780	0.820	0.775	0.780	0.780	9,088,500
2026-09-24	0.790	0.795	0.775	0.775	0.775	2,148,100
2026-09-23	0.765	0.795	0.760	0.790	0.790	4,705,400
2026-09-22	0.750	0.760	0.745	0.760	0.760	2,515,500
2026-09-21	0.740	0.750	0.730	0.740	0.740	1,192,800
2026-09-18	0.735	0.750	0.735	0.740	0.740	1,244,000
2026-09-17	0.720	0.740	0.715	0.730	0.730	1,606,800
2026-09-16	0.720	0.720	0.720	0.720	0.720	0
2026-09-15	0.740	0.750	0.720	0.720	0.720	1,934,900
2026-09-14	0.750	0.750	0.740	0.740	0.740	2,044,700
2026-09-11	0.770	0.770	0.745	0.750	0.750	2,068,000
2026-09-10	0.770	0.780	0.755	0.775	0.775	3,517,700
2026-09-09	0.740	0.770	0.735	0.770	0.770	3,778,800
2026-09-08	0.745	0.745	0.730	0.735	0.735	1,507,200
2026-09-07	0.755	0.765	0.745	0.745	0.745	939,200
2026-09-04	0.755	0.765	0.750	0.755	0.755	1,838,700
2026-09-03	0.725	0.755	0.720	0.745	0.745	3,599,000
2026-09-02	0.735	0.735	0.715	0.720	0.720	2,768,400
2026-09-01	0.755	0.770	0.735	0.735	0.735	2,852,600
2026-08-31	0.755	0.755	0.755	0.755	0.755	0
2026-08-28	0.805	0.805	0.740	0.755	0.755	6,879,100
2026-08-27	0.780	0.810	0.770	0.800	0.800	5,675,900
2026-08-26	0.790	0.800	0.765	0.780	0.780	4,495,600
2026-08-25	0.790	0.790	0.790	0.790	0.790	0
2026-08-24	0.755	0.850	0.755	0.790	0.790	15,332,800
2026-08-21	0.755	0.760	0.735	0.740	0.740	3,817,100
2026-08-20	0.775	0.790	0.755	0.755	0.755	3,531,100
2026-08-19	0.755	0.780	0.755	0.770	0.770	8,502,900
2026-08-18	0.745	0.755	0.735	0.745	0.745	1,895,300
2026-08-17	0.755	0.765	0.745	0.745	0.745	2,627,500
2026-08-14	0.745	0.755	0.740	0.755	0.755	2,157,600
2026-08-13	0.740	0.755	0.740	0.740	0.740	3,330,600
2026-08-12	0.735	0.745	0.730	0.735	0.735	2,108,100
2026-08-11	0.705	0.735	0.700	0.735	0.735	5,006,000
2026-08-10	0.700	0.705	0.685	0.705	0.705	4,122,900
2026-08-07	0.700	0.720	0.685	0.700	0.700	1,676,000
2026-08-06	0.695	0.705	0.680	0.700	0.700	2,001,300
2026-08-05	0.725	0.725	0.695	0.700	0.700	3,304,400
2026-08-04	0.715	0.725	0.710	0.725	0.725	2,019,600
2026-08-03	0.710	0.725	0.705	0.710	0.710	1,498,500
2026-07-31	0.695	0.715	0.690	0.705	0.705	2,186,300
2026-07-30	0.680	0.685	0.670	0.685	0.685	976,400
2026-07-29	0.680	0.695	0.665	0.685	0.685	2,307,900
2026-07-28	0.700	0.700	0.630	0.680	0.680	8,054,900

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0040 SGD

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.