MClean Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.720	0.725	0.705	0.710	0.710	1,785,000
2026-07-24	0.740	0.745	0.720	0.720	0.720	1,436,900
2026-07-23	0.745	0.750	0.740	0.745	0.745	1,097,400
2026-07-22	0.755	0.760	0.735	0.740	0.740	1,139,400
2026-07-21	0.720	0.755	0.720	0.755	0.755	3,258,600
2026-07-20	0.730	0.745	0.725	0.725	0.725	1,681,200
2026-07-17	0.755	0.765	0.715	0.725	0.725	4,273,400
2026-07-16	0.790	0.790	0.750	0.765	0.765	1,972,500
2026-07-15	0.755	0.790	0.755	0.790	0.790	2,838,800
2026-07-14	0.760	0.760	0.680	0.755	0.755	3,066,100
2026-07-13	0.785	0.800	0.760	0.760	0.760	2,334,900
2026-07-10	0.770	0.785	0.760	0.785	0.785	2,021,700
2026-07-09	0.755	0.775	0.750	0.765	0.765	1,510,400
2026-07-08	0.740	0.775	0.735	0.755	0.755	1,372,300
2026-07-07	0.760	0.765	0.735	0.750	0.750	2,174,600
2026-07-06	0.785	0.785	0.760	0.760	0.760	1,597,800
2026-07-03	0.765	0.785	0.760	0.780	0.780	1,369,100
2026-07-02	0.780	0.795	0.765	0.765	0.765	1,749,700
2026-07-01	0.790	0.815	0.785	0.790	0.790	2,742,500
2026-06-30	0.785	0.805	0.770	0.785	0.785	2,894,900
2026-06-29	0.745	0.790	0.730	0.780	0.780	3,308,300
2026-06-26	0.765	0.785	0.720	0.735	0.735	5,092,200
2026-06-25	0.700	0.775	0.700	0.770	0.770	7,267,300
2026-06-24	0.675	0.720	0.675	0.700	0.700	3,716,000
2026-06-23	0.725	0.730	0.675	0.675	0.675	3,063,900
2026-06-22	0.730	0.740	0.720	0.725	0.725	1,894,800
2026-06-19	0.695	0.740	0.695	0.730	0.730	4,271,000
2026-06-18	0.710	0.715	0.695	0.695	0.695	2,999,800
2026-06-17	0.710	0.710	0.710	0.710	0.710	0
2026-06-16	0.715	0.740	0.710	0.710	0.710	2,119,400
2026-06-15	0.690	0.730	0.680	0.710	0.710	5,352,800
2026-06-12	0.680	0.700	0.670	0.685	0.681	4,136,700
2026-06-11	0.665	0.690	0.665	0.670	0.666	4,505,600
2026-06-10	0.690	0.700	0.665	0.680	0.676	6,520,900
2026-06-09	0.670	0.715	0.670	0.705	0.701	11,502,400
2026-06-08	0.645	0.670	0.630	0.670	0.666	5,280,800
2026-06-05	0.670	0.670	0.645	0.660	0.656	2,992,500
2026-06-04	0.655	0.675	0.640	0.670	0.666	3,289,300
2026-06-03	0.660	0.675	0.655	0.660	0.656	2,237,900
2026-05-29	0.630	0.690	0.630	0.655	0.651	8,467,900
2026-05-28	0.585	0.640	0.585	0.620	0.616	4,601,900
2026-05-26	0.590	0.600	0.575	0.580	0.577	2,037,300
2026-05-25	0.610	0.615	0.585	0.585	0.582	1,650,800
2026-05-22	0.595	0.615	0.585	0.605	0.602	2,956,000
2026-05-21	0.605	0.610	0.570	0.590	0.587	3,395,800
2026-05-20	0.640	0.645	0.600	0.600	0.597	4,859,500
2026-05-19	0.630	0.650	0.610	0.630	0.626	3,133,600
2026-05-18	0.615	0.630	0.585	0.630	0.626	4,398,300
2026-05-15	0.625	0.670	0.605	0.630	0.626	8,235,500
2026-05-14	0.610	0.635	0.605	0.620	0.616	6,789,900
2026-05-13	0.560	0.605	0.560	0.600	0.597	6,521,100
2026-05-12	0.580	0.580	0.550	0.560	0.557	7,130,800
2026-05-11	0.560	0.580	0.545	0.575	0.572	4,296,200
2026-05-08	0.565	0.565	0.540	0.555	0.552	3,067,000
2026-05-07	0.590	0.590	0.565	0.570	0.567	2,433,400
2026-05-06	0.575	0.600	0.570	0.585	0.582	2,926,900
2026-05-05	0.565	0.575	0.555	0.570	0.567	1,099,600
2026-05-04	0.575	0.595	0.560	0.565	0.562	1,860,800
2026-04-30	0.580	0.590	0.555	0.575	0.572	1,574,800
2026-04-29	0.595	0.600	0.580	0.580	0.577	2,812,300

← NewerPage 2 of 20 · 1,180 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.