MClean Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.230	0.230	0.220	0.220	0.219	161,000
2021-12-17	0.225	0.230	0.225	0.230	0.229	102,200
2021-12-16	0.215	0.230	0.215	0.225	0.224	134,500
2021-12-15	0.220	0.225	0.215	0.215	0.214	237,400
2021-12-14	0.220	0.225	0.220	0.220	0.219	180,600
2021-12-13	0.225	0.225	0.225	0.225	0.224	162,100
2021-12-10	0.225	0.230	0.220	0.230	0.229	528,100
2021-12-09	0.230	0.230	0.225	0.225	0.224	70,500
2021-12-08	0.235	0.240	0.230	0.235	0.234	546,800
2021-12-07	0.240	0.240	0.225	0.230	0.229	795,100
2021-12-06	0.250	0.250	0.230	0.240	0.239	125,000
2021-12-02	0.260	0.270	0.255	0.270	0.268	172,500
2021-12-01	0.270	0.270	0.265	0.265	0.264	69,600
2021-11-30	0.265	0.290	0.265	0.270	0.268	609,500
2021-11-29	0.300	0.300	0.255	0.265	0.264	1,010,700
2021-11-26	0.325	0.325	0.305	0.305	0.303	326,400
2021-11-25	0.335	0.335	0.325	0.330	0.328	49,900
2021-11-24	0.325	0.365	0.320	0.340	0.338	968,300
2021-11-23	0.320	0.330	0.320	0.320	0.318	120,500
2021-11-22	0.320	0.335	0.320	0.325	0.323	160,500
2021-11-19	0.320	0.335	0.320	0.330	0.328	133,100
2021-11-18	0.320	0.330	0.320	0.330	0.328	208,200
2021-11-17	0.330	0.335	0.325	0.335	0.333	424,000
2021-11-16	0.330	0.335	0.330	0.335	0.333	165,200
2021-11-15	0.335	0.340	0.325	0.335	0.333	196,100
2021-11-12	0.335	0.340	0.335	0.335	0.333	120,000
2021-11-11	0.335	0.345	0.335	0.345	0.343	105,400
2021-11-10	0.335	0.340	0.335	0.340	0.338	120,400
2021-11-09	0.340	0.345	0.335	0.335	0.333	714,900
2021-11-08	0.365	0.365	0.345	0.345	0.343	446,900
2021-11-05	0.370	0.375	0.360	0.365	0.363	680,100
2021-11-03	0.375	0.375	0.360	0.365	0.363	403,400
2021-11-02	0.350	0.375	0.345	0.375	0.373	1,486,300
2021-11-01	0.340	0.355	0.340	0.350	0.348	803,300
2021-10-29	0.335	0.340	0.335	0.340	0.338	182,300
2021-10-28	0.325	0.350	0.325	0.335	0.333	925,600
2021-10-27	0.330	0.330	0.325	0.325	0.323	274,000
2021-10-26	0.340	0.340	0.330	0.330	0.328	401,100
2021-10-25	0.340	0.345	0.335	0.340	0.338	383,000
2021-10-22	0.350	0.350	0.345	0.345	0.343	262,400
2021-10-21	0.360	0.360	0.345	0.350	0.348	393,700

← NewerPage 20 of 20 · 1,181 trading days

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.