MClean Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.515	0.540	0.510	0.540	0.537	2,219,600
2026-01-26	0.525	0.525	0.500	0.520	0.517	3,843,600
2026-01-23	0.550	0.560	0.520	0.530	0.527	4,657,900
2026-01-22	0.560	0.570	0.555	0.555	0.552	2,032,800
2026-01-21	0.535	0.565	0.530	0.550	0.547	2,766,200
2026-01-20	0.540	0.560	0.530	0.545	0.542	4,645,300
2026-01-19	0.590	0.590	0.545	0.545	0.542	7,191,600
2026-01-16	0.605	0.615	0.580	0.590	0.587	4,118,800
2026-01-15	0.645	0.650	0.595	0.605	0.602	6,601,300
2026-01-14	0.645	0.665	0.640	0.645	0.641	3,733,200
2026-01-13	0.655	0.665	0.640	0.645	0.641	2,289,800
2026-01-12	0.640	0.655	0.640	0.650	0.646	3,322,700
2026-01-09	0.645	0.650	0.635	0.640	0.636	2,940,200
2026-01-08	0.665	0.665	0.640	0.645	0.641	2,889,600
2026-01-07	0.645	0.680	0.645	0.665	0.661	11,037,500
2026-01-06	0.650	0.655	0.625	0.625	0.621	4,802,900
2026-01-05	0.615	0.655	0.610	0.645	0.641	8,798,600
2026-01-02	0.585	0.615	0.565	0.610	0.606	4,333,300
2025-12-31	0.580	0.590	0.575	0.585	0.582	1,675,300
2025-12-30	0.570	0.590	0.570	0.575	0.572	1,970,000
2025-12-29	0.595	0.595	0.565	0.570	0.567	3,514,800
2025-12-26	0.610	0.620	0.595	0.595	0.592	1,592,600
2025-12-24	0.585	0.610	0.585	0.605	0.602	2,032,800
2025-12-23	0.605	0.620	0.585	0.590	0.587	5,364,700
2025-12-22	0.560	0.610	0.560	0.600	0.597	8,473,400
2025-12-19	0.525	0.555	0.525	0.555	0.552	3,500,300
2025-12-18	0.570	0.580	0.520	0.525	0.522	6,902,300
2025-12-17	0.570	0.595	0.570	0.575	0.572	4,311,100
2025-12-16	0.575	0.580	0.565	0.570	0.567	1,341,900
2025-12-15	0.570	0.590	0.555	0.575	0.572	5,457,900
2025-12-12	0.515	0.580	0.515	0.575	0.572	6,772,500
2025-12-11	0.550	0.555	0.510	0.515	0.512	4,091,600
2025-12-10	0.500	0.550	0.500	0.550	0.547	6,532,500
2025-12-09	0.495	0.520	0.490	0.505	0.502	3,378,800
2025-12-08	0.510	0.520	0.495	0.495	0.492	2,057,600
2025-12-05	0.510	0.515	0.490	0.510	0.507	3,672,800
2025-12-04	0.475	0.505	0.465	0.500	0.497	7,988,600
2025-12-03	0.430	0.490	0.420	0.470	0.467	11,169,100
2025-12-02	0.440	0.455	0.405	0.420	0.418	7,487,900
2025-12-01	0.470	0.475	0.430	0.440	0.437	6,594,600
2025-11-28	0.495	0.495	0.465	0.470	0.467	3,275,000
2025-11-27	0.505	0.505	0.490	0.500	0.497	1,503,700
2025-11-26	0.525	0.525	0.490	0.500	0.497	3,428,000
2025-11-25	0.505	0.535	0.495	0.515	0.512	7,154,600
2025-11-24	0.500	0.510	0.470	0.495	0.492	3,647,600
2025-11-21	0.505	0.515	0.495	0.495	0.492	3,721,400
2025-11-20	0.510	0.535	0.500	0.520	0.517	3,446,700
2025-11-19	0.495	0.515	0.495	0.505	0.502	1,972,600
2025-11-18	0.535	0.535	0.495	0.505	0.502	3,532,100
2025-11-17	0.525	0.540	0.515	0.535	0.532	2,279,700
2025-11-14	0.560	0.560	0.525	0.530	0.527	3,224,400
2025-11-13	0.575	0.580	0.560	0.570	0.567	4,640,300
2025-11-12	0.550	0.580	0.550	0.570	0.567	9,455,700
2025-11-11	0.555	0.555	0.535	0.540	0.537	3,470,900
2025-11-10	0.550	0.575	0.540	0.545	0.542	4,646,300
2025-11-07	0.570	0.575	0.545	0.550	0.547	5,800,400
2025-11-06	0.585	0.595	0.565	0.570	0.567	3,753,900
2025-11-05	0.580	0.600	0.560	0.580	0.577	6,086,400
2025-11-04	0.635	0.635	0.575	0.580	0.577	7,271,200
2025-11-03	0.670	0.675	0.630	0.640	0.636	4,828,500

← NewerPage 4 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.