MClean Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.595	0.605	0.580	0.590	0.587	1,439,400
2026-04-27	0.565	0.610	0.540	0.595	0.592	7,201,800
2026-04-24	0.595	0.640	0.595	0.620	0.616	8,207,600
2026-04-23	0.595	0.605	0.585	0.595	0.592	3,461,800
2026-04-22	0.610	0.610	0.585	0.595	0.592	2,096,500
2026-04-21	0.590	0.620	0.585	0.605	0.602	4,142,100
2026-04-20	0.585	0.600	0.580	0.590	0.587	1,539,600
2026-04-17	0.580	0.595	0.575	0.590	0.587	1,139,700
2026-04-16	0.595	0.615	0.580	0.580	0.577	4,644,600
2026-04-15	0.600	0.605	0.590	0.595	0.592	1,933,500
2026-04-14	0.580	0.595	0.570	0.590	0.587	2,589,300
2026-04-13	0.550	0.585	0.545	0.570	0.567	4,321,200
2026-04-10	0.550	0.560	0.540	0.555	0.552	971,400
2026-04-09	0.560	0.560	0.535	0.545	0.542	1,746,800
2026-04-08	0.530	0.565	0.530	0.565	0.562	4,457,200
2026-04-07	0.520	0.525	0.510	0.515	0.512	792,200
2026-04-06	0.520	0.545	0.515	0.520	0.517	1,518,700
2026-04-03	0.520	0.530	0.515	0.520	0.517	1,928,300
2026-04-02	0.525	0.525	0.500	0.520	0.517	1,518,200
2026-04-01	0.495	0.530	0.485	0.525	0.522	3,181,800
2026-03-31	0.485	0.490	0.465	0.470	0.467	2,378,100
2026-03-30	0.495	0.495	0.475	0.485	0.482	3,715,400
2026-03-27	0.505	0.510	0.500	0.505	0.502	1,127,900
2026-03-26	0.520	0.525	0.495	0.505	0.502	2,906,900
2026-03-25	0.515	0.530	0.515	0.530	0.527	574,900
2026-03-24	0.520	0.520	0.500	0.505	0.502	1,845,900
2026-03-19	0.525	0.545	0.520	0.520	0.517	2,104,600
2026-03-18	0.520	0.545	0.520	0.535	0.532	932,000
2026-03-17	0.530	0.535	0.520	0.525	0.522	1,269,500
2026-03-16	0.525	0.540	0.515	0.520	0.517	2,531,800
2026-03-13	0.540	0.550	0.520	0.525	0.522	2,575,600
2026-03-12	0.540	0.560	0.535	0.550	0.547	3,371,300
2026-03-11	0.570	0.575	0.545	0.550	0.547	3,175,300
2026-03-10	0.540	0.580	0.535	0.575	0.572	2,787,900
2026-03-09	0.535	0.535	0.505	0.520	0.517	4,075,200
2026-03-06	0.575	0.575	0.545	0.545	0.542	2,382,200
2026-03-05	0.570	0.610	0.560	0.575	0.572	2,241,500
2026-03-04	0.575	0.575	0.540	0.570	0.567	2,174,400
2026-03-03	0.600	0.620	0.575	0.575	0.572	4,304,000
2026-03-02	0.555	0.610	0.540	0.585	0.582	3,904,900
2026-02-27	0.560	0.580	0.555	0.570	0.567	3,739,800
2026-02-26	0.545	0.560	0.545	0.560	0.557	3,049,800
2026-02-25	0.525	0.540	0.525	0.535	0.532	1,230,600
2026-02-24	0.520	0.530	0.520	0.530	0.527	886,000
2026-02-23	0.535	0.535	0.520	0.530	0.527	1,683,600
2026-02-20	0.540	0.540	0.520	0.535	0.532	816,800
2026-02-19	0.530	0.545	0.515	0.540	0.537	1,359,200
2026-02-16	0.530	0.530	0.520	0.530	0.527	2,341,100
2026-02-13	0.550	0.550	0.530	0.535	0.532	1,405,300
2026-02-12	0.555	0.560	0.545	0.550	0.547	1,130,100
2026-02-11	0.575	0.575	0.545	0.555	0.552	4,031,300
2026-02-10	0.555	0.595	0.545	0.575	0.572	5,891,400
2026-02-09	0.555	0.560	0.535	0.550	0.547	1,714,000
2026-02-06	0.530	0.550	0.510	0.545	0.542	3,592,600
2026-02-05	0.560	0.565	0.525	0.535	0.532	1,699,000
2026-02-04	0.560	0.575	0.550	0.560	0.557	3,283,200
2026-02-03	0.515	0.570	0.515	0.560	0.557	4,333,400
2026-01-30	0.510	0.520	0.510	0.520	0.517	1,586,100
2026-01-29	0.505	0.525	0.500	0.515	0.512	2,119,300
2026-01-28	0.535	0.535	0.500	0.505	0.502	6,029,600

← NewerPage 3 of 20 · 1,183 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.