MClean Technologies Bhd. (0167) Historical Prices

Time Period

Events

MY:0167 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.66	0.70	0.66	0.70	0.70	+5.30%	2,141,300	0.62
Nov 10, 2026	0.63	0.67	0.62	0.66	0.66	+7.32%	5,174,400	1.51
Nov 09, 2026	0.62	0.63	0.60	0.62	0.62	0.00%	0	0.00
Nov 06, 2026	0.62	0.63	0.60	0.62	0.62	-3.15%	3,799,000	1.09
Nov 05, 2026	0.68	0.68	0.63	0.64	0.64	-6.62%	3,412,300	0.98
Nov 04, 2026	0.63	0.69	0.63	0.68	0.68	+7.94%	4,859,300	1.42
Nov 03, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	5,067,500	1.50
Nov 02, 2026	0.64	0.67	0.63	0.64	0.64	-0.78%	5,215,300	1.55
Oct 30, 2026	0.63	0.66	0.62	0.65	0.65	+1.57%	5,174,200	1.57
Oct 29, 2026	0.64	0.64	0.63	0.64	0.64	-2.31%	6,506,000	2.02
Oct 28, 2026	0.65	0.66	0.63	0.65	0.65	0.00%	4,873,800	1.53
Oct 27, 2026	0.64	0.65	0.61	0.65	0.65	+1.56%	4,193,900	1.34
Oct 26, 2026	0.61	0.64	0.59	0.64	0.64	+5.79%	3,649,200	1.17
Oct 23, 2026	0.59	0.61	0.57	0.61	0.61	+2.54%	1,256,600	0.39
Oct 22, 2026	0.64	0.64	0.55	0.59	0.59	-7.09%	7,769,800	2.49
Oct 21, 2026	0.63	0.65	0.63	0.64	0.64	+3.25%	1,286,400	0.41
Oct 20, 2026	0.66	0.66	0.61	0.62	0.62	-7.52%	3,021,300	0.98
Oct 19, 2026	0.66	0.67	0.65	0.67	0.67	-0.75%	1,394,300	0.45
Oct 16, 2026	0.67	0.69	0.67	0.67	0.67	+1.52%	2,333,600	0.75
Oct 15, 2026	0.68	0.68	0.66	0.66	0.66	-5.04%	3,280,500	1.07
Oct 14, 2026	0.70	0.72	0.68	0.70	0.70	+0.72%	1,710,500	0.55
Oct 13, 2026	0.73	0.73	0.69	0.69	0.69	-4.17%	3,450,000	1.11
Oct 12, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	2,237,200	0.72
Oct 09, 2026	0.73	0.75	0.73	0.74	0.74	+1.37%	2,011,800	0.64
Oct 08, 2026	0.76	0.76	0.73	0.73	0.73	-4.58%	4,879,000	1.58
Oct 07, 2026	0.78	0.79	0.76	0.77	0.77	-1.92%	3,330,600	1.09
Oct 06, 2026	0.82	0.84	0.76	0.78	0.78	-3.70%	6,797,900	2.28
Oct 05, 2026	0.78	0.82	0.78	0.81	0.81	+4.52%	5,271,600	1.81
Oct 02, 2026	0.76	0.78	0.75	0.78	0.78	+1.97%	2,886,100	0.99
Oct 01, 2026	0.77	0.80	0.76	0.76	0.76	-1.30%	2,067,200	0.71
Sep 30, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	1,183,200	0.41
Sep 29, 2026	0.76	0.78	0.75	0.78	0.78	+2.63%	2,688,800	0.93
Sep 28, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	2,255,100	0.78
Sep 25, 2026	0.78	0.82	0.78	0.78	0.78	+0.65%	9,088,500	3.25
Sep 24, 2026	0.79	0.80	0.78	0.78	0.78	-1.90%	2,148,100	0.76
Sep 23, 2026	0.77	0.80	0.76	0.79	0.79	+3.95%	4,705,400	1.67
Sep 22, 2026	0.75	0.76	0.75	0.76	0.76	+2.70%	2,515,500	0.87
Sep 21, 2026	0.74	0.75	0.73	0.74	0.74	0.00%	1,192,800	0.41
Sep 18, 2026	0.74	0.75	0.74	0.74	0.74	+1.37%	1,244,000	0.42
Sep 17, 2026	0.72	0.74	0.72	0.73	0.73	+1.39%	1,606,800	0.54
Sep 16, 2026	0.72	0.75	0.72	0.72	0.72	0.00%	0	0.00
Sep 15, 2026	0.74	0.75	0.72	0.72	0.72	-2.70%	1,934,900	0.63
Sep 14, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	2,044,700	0.68
Sep 11, 2026	0.77	0.77	0.75	0.75	0.75	-3.23%	2,069,000	0.68
Sep 10, 2026	0.77	0.78	0.76	0.78	0.78	+0.65%	3,517,700	1.15
Sep 09, 2026	0.74	0.77	0.74	0.77	0.77	+4.76%	3,778,800	1.24
Sep 08, 2026	0.75	0.75	0.73	0.74	0.74	-1.34%	1,507,200	0.49
Sep 07, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	939,200	0.29
Sep 04, 2026	0.76	0.77	0.75	0.76	0.76	+1.34%	1,838,700	0.55
Sep 03, 2026	0.73	0.76	0.72	0.75	0.75	+3.47%	3,599,000	1.07

MClean Technologies Bhd. historical prices

MClean Technologies Bhd. (0167) Historical Prices

Become an Expert with TipRanks Premium