MClean Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.650	0.675	0.640	0.670	0.666	9,104,400
2025-10-30	0.610	0.655	0.595	0.650	0.646	13,452,700
2025-10-29	0.610	0.615	0.595	0.600	0.597	3,126,800
2025-10-28	0.640	0.645	0.585	0.590	0.587	10,778,800
2025-10-27	0.695	0.695	0.630	0.640	0.636	9,150,500
2025-10-24	0.635	0.685	0.635	0.680	0.676	10,609,800
2025-10-23	0.645	0.660	0.615	0.630	0.626	4,289,100
2025-10-22	0.645	0.670	0.620	0.645	0.641	7,753,300
2025-10-21	0.670	0.670	0.630	0.645	0.641	6,032,200
2025-10-17	0.675	0.690	0.620	0.640	0.636	11,864,000
2025-10-16	0.685	0.710	0.660	0.670	0.666	7,702,700
2025-10-15	0.695	0.710	0.650	0.690	0.686	10,923,700
2025-10-14	0.660	0.715	0.655	0.685	0.681	26,801,600
2025-10-13	0.570	0.660	0.565	0.650	0.646	15,591,600
2025-10-10	0.590	0.620	0.590	0.605	0.602	7,021,000
2025-10-09	0.600	0.625	0.585	0.600	0.597	13,640,800
2025-10-08	0.610	0.620	0.595	0.600	0.597	6,645,000
2025-10-07	0.610	0.620	0.595	0.610	0.606	5,559,900
2025-10-06	0.585	0.650	0.580	0.620	0.616	15,337,100
2025-10-03	0.620	0.620	0.565	0.580	0.577	9,285,500
2025-10-02	0.590	0.630	0.580	0.615	0.611	18,543,000
2025-10-01	0.490	0.590	0.490	0.585	0.582	28,124,500
2025-09-30	0.505	0.515	0.490	0.490	0.487	5,172,900
2025-09-29	0.515	0.520	0.490	0.495	0.492	5,748,000
2025-09-26	0.490	0.525	0.475	0.510	0.507	15,353,700
2025-09-25	0.505	0.505	0.475	0.490	0.487	7,258,400
2025-09-24	0.510	0.510	0.480	0.505	0.502	6,586,900
2025-09-23	0.520	0.520	0.500	0.510	0.507	4,984,900
2025-09-22	0.500	0.535	0.485	0.515	0.512	22,107,199
2025-09-19	0.500	0.515	0.475	0.500	0.497	10,355,700
2025-09-18	0.475	0.530	0.465	0.495	0.492	33,521,602
2025-09-17	0.395	0.470	0.390	0.465	0.462	26,748,199
2025-09-12	0.390	0.415	0.380	0.390	0.388	15,380,300
2025-09-11	0.345	0.385	0.345	0.380	0.378	14,312,800
2025-09-10	0.320	0.345	0.320	0.340	0.338	6,503,000
2025-09-09	0.330	0.340	0.310	0.315	0.313	12,130,200
2025-09-08	0.310	0.320	0.305	0.310	0.308	2,533,700
2025-09-04	0.305	0.310	0.300	0.310	0.308	1,608,400
2025-09-03	0.295	0.300	0.295	0.300	0.298	1,387,700
2025-09-02	0.300	0.300	0.280	0.295	0.293	4,214,700
2025-08-29	0.295	0.305	0.280	0.300	0.298	3,146,100
2025-08-28	0.315	0.320	0.290	0.295	0.293	4,457,200
2025-08-27	0.335	0.335	0.305	0.315	0.313	4,046,400
2025-08-26	0.320	0.350	0.315	0.335	0.333	6,378,400
2025-08-25	0.325	0.330	0.320	0.320	0.318	1,597,600
2025-08-22	0.320	0.330	0.315	0.325	0.323	1,591,400
2025-08-21	0.310	0.325	0.310	0.315	0.313	2,288,900
2025-08-20	0.310	0.315	0.305	0.310	0.308	835,600
2025-08-19	0.315	0.320	0.310	0.315	0.313	1,393,800
2025-08-18	0.315	0.325	0.310	0.320	0.318	7,075,100
2025-08-15	0.305	0.320	0.305	0.315	0.313	2,186,500
2025-08-14	0.305	0.310	0.300	0.305	0.303	2,006,000
2025-08-13	0.295	0.315	0.295	0.310	0.308	5,684,800
2025-08-12	0.290	0.295	0.290	0.295	0.293	672,200
2025-08-11	0.280	0.300	0.280	0.290	0.288	1,781,800
2025-08-08	0.280	0.285	0.275	0.280	0.278	788,000
2025-08-07	0.280	0.290	0.280	0.285	0.283	718,000
2025-08-06	0.290	0.290	0.280	0.285	0.283	462,900
2025-08-05	0.290	0.295	0.280	0.290	0.288	1,789,400
2025-08-04	0.290	0.290	0.280	0.285	0.283	492,800

← NewerPage 5 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.