MClean Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.330	0.335	0.320	0.325	0.323	855,900
2024-08-12	0.340	0.345	0.325	0.330	0.328	2,349,500
2024-08-09	0.325	0.335	0.320	0.335	0.333	1,474,800
2024-08-08	0.315	0.345	0.310	0.315	0.313	4,879,200
2024-08-07	0.285	0.355	0.270	0.330	0.328	5,263,300
2024-08-06	0.250	0.285	0.250	0.280	0.278	1,734,900
2024-08-05	0.300	0.300	0.235	0.260	0.259	4,470,500
2024-08-02	0.315	0.330	0.310	0.325	0.323	1,712,300
2024-08-01	0.335	0.335	0.320	0.325	0.323	1,297,200
2024-07-31	0.325	0.335	0.305	0.335	0.333	3,133,000
2024-07-30	0.350	0.365	0.330	0.330	0.328	2,324,100
2024-07-29	0.370	0.380	0.355	0.355	0.353	1,913,600
2024-07-26	0.370	0.370	0.360	0.370	0.368	2,139,200
2024-07-25	0.365	0.375	0.360	0.370	0.368	1,592,000
2024-07-24	0.390	0.390	0.370	0.375	0.373	2,899,200
2024-07-23	0.370	0.390	0.365	0.390	0.388	5,230,200
2024-07-22	0.380	0.380	0.345	0.365	0.363	3,853,800
2024-07-19	0.385	0.395	0.380	0.380	0.378	3,068,900
2024-07-18	0.390	0.395	0.380	0.390	0.388	3,209,200
2024-07-17	0.390	0.400	0.385	0.395	0.393	3,071,100
2024-07-16	0.405	0.405	0.380	0.390	0.388	7,789,700
2024-07-15	0.410	0.415	0.400	0.405	0.403	4,428,700
2024-07-12	0.400	0.420	0.390	0.410	0.408	4,631,600
2024-07-11	0.425	0.465	0.400	0.400	0.398	40,064,000
2024-07-10	0.390	0.425	0.390	0.415	0.413	14,750,900
2024-07-09	0.380	0.390	0.370	0.380	0.378	2,806,600
2024-07-05	0.400	0.415	0.380	0.380	0.378	7,763,600
2024-07-04	0.415	0.415	0.395	0.400	0.398	4,607,300
2024-07-03	0.420	0.430	0.410	0.415	0.413	7,809,100
2024-07-02	0.405	0.450	0.395	0.425	0.423	26,714,199
2024-07-01	0.380	0.400	0.375	0.395	0.393	9,764,300
2024-06-28	0.375	0.405	0.365	0.380	0.378	12,092,100
2024-06-27	0.425	0.430	0.370	0.380	0.378	7,441,000
2024-06-26	0.415	0.435	0.400	0.415	0.413	10,846,000
2024-06-25	0.405	0.475	0.375	0.405	0.403	55,773,301
2024-06-24	0.290	0.430	0.285	0.410	0.408	44,296,398
2024-06-21	0.260	0.290	0.260	0.285	0.283	6,813,300
2024-06-20	0.270	0.275	0.260	0.260	0.259	1,074,000
2024-06-19	0.250	0.270	0.250	0.270	0.268	1,487,300
2024-06-18	0.305	0.305	0.260	0.260	0.259	6,733,700
2024-06-14	0.315	0.315	0.295	0.305	0.303	1,227,300
2024-06-13	0.295	0.310	0.295	0.310	0.308	1,590,700
2024-06-12	0.325	0.325	0.285	0.295	0.293	3,873,900
2024-06-11	0.300	0.330	0.295	0.325	0.323	5,289,100
2024-06-10	0.290	0.310	0.280	0.300	0.298	4,338,500
2024-06-07	0.260	0.295	0.260	0.290	0.288	4,019,200
2024-06-06	0.250	0.270	0.250	0.255	0.254	1,848,000
2024-06-05	0.265	0.280	0.255	0.255	0.254	2,190,300
2024-06-04	0.265	0.280	0.265	0.265	0.264	1,996,800
2024-05-31	0.300	0.300	0.265	0.265	0.264	3,979,700
2024-05-30	0.300	0.305	0.285	0.290	0.288	2,922,400
2024-05-29	0.310	0.315	0.280	0.300	0.298	4,239,200
2024-05-28	0.330	0.330	0.310	0.310	0.308	2,205,000
2024-05-27	0.350	0.350	0.325	0.325	0.323	3,194,200
2024-05-24	0.310	0.350	0.310	0.350	0.348	11,561,700
2024-05-23	0.315	0.315	0.305	0.310	0.308	2,128,500
2024-05-21	0.330	0.335	0.310	0.315	0.313	5,322,100
2024-05-20	0.290	0.330	0.290	0.325	0.323	9,432,000
2024-05-17	0.275	0.300	0.270	0.285	0.283	5,530,500
2024-05-16	0.270	0.285	0.270	0.275	0.273	2,592,400

← NewerPage 10 of 20 · 1,184 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.