Kuala Lumpur - Delayed Quote MYR

MClean Technologies Berhad (0167.KL)

0.2800
0.0000
(0.00%)
At close: May 9 at 4:50:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.27500.28500.27500.28000.2800590,200
May 8, 20250.27000.28500.27000.28000.2800955,400
May 7, 20250.26500.27500.26500.27000.2700624,900
May 6, 20250.27500.27500.26500.26500.26501,668,800
May 5, 20250.29000.29000.27000.27500.27501,885,100
May 2, 20250.29500.30000.28000.28000.28004,680,700
Apr 30, 20250.27000.30000.27000.29000.29005,704,200
Apr 29, 20250.27000.27500.26500.27000.27002,151,600
Apr 28, 20250.25500.27500.25500.26500.26503,455,000
Apr 25, 20250.25500.27000.25500.25500.25501,873,300
Apr 24, 20250.26000.26000.25500.25500.25501,246,100
Apr 23, 20250.25500.26000.25500.26000.26002,660,100
Apr 22, 20250.25500.25500.25000.25500.2550649,200
Apr 21, 20250.26000.26000.25500.25500.2550663,900
Apr 18, 20250.26000.26500.25500.26000.26003,848,100
Apr 17, 20250.25500.26000.25000.26000.2600523,500
Apr 16, 20250.25500.26000.25000.26000.2600547,900
Apr 15, 20250.26000.26000.25000.26000.26004,521,600
Apr 14, 20250.26500.26500.25500.26000.26001,640,200
Apr 11, 20250.25000.26500.25000.26000.26001,718,800
Apr 10, 20250.26000.27500.26000.26000.26005,247,700
Apr 9, 20250.25000.26500.24000.26000.26002,034,000
Apr 8, 20250.27000.27500.25500.26000.26001,777,000
Apr 7, 20250.26000.28000.23000.27000.27005,419,000
Apr 4, 20250.27000.27500.26500.27000.27001,244,300
Apr 3, 20250.27000.28500.26500.27500.27501,558,200
Apr 2, 20250.28000.28500.27500.28000.28003,131,900
Mar 28, 20250.28500.28500.28000.28000.2800195,900
Mar 27, 20250.28500.29000.28000.28500.2850858,900
Mar 26, 20250.29000.29000.28000.28500.28504,509,900
Mar 25, 20250.29500.30000.29000.29000.29001,376,500
Mar 24, 20250.29500.29500.29000.29000.29001,152,500
Mar 21, 20250.28500.30500.28500.29500.295010,317,700
Mar 20, 20250.29000.29000.28000.28500.28501,195,800
Mar 19, 20250.29000.29000.28500.29000.29001,559,000
Mar 17, 20250.29500.29500.28500.29000.29004,520,800
Mar 14, 20250.29500.30000.29000.29500.29501,566,300
Mar 13, 20250.30000.30500.29000.30000.30002,611,900
Mar 12, 20250.30000.30500.29000.30000.30004,748,800
Mar 11, 20250.30000.30500.28000.30000.30002,166,100
Mar 10, 20250.30500.31000.30000.30500.30502,026,000
Mar 7, 20250.30000.31000.30000.30500.30503,368,700
Mar 6, 20250.30500.31000.29500.31000.31001,599,900
Mar 5, 20250.30500.31500.29000.31000.31002,254,700
Mar 4, 20250.31000.31000.30000.31000.31003,940,300
Mar 3, 20250.32000.32000.31000.31500.31503,664,800
Feb 28, 20250.32000.32000.31000.32000.32003,059,000
Feb 27, 20250.29500.32000.28500.32000.32002,338,800
Feb 26, 20250.29500.29500.28500.29500.29501,465,700
Feb 25, 20250.29000.29500.28500.29000.2900934,000
Feb 24, 20250.29000.29000.28500.29000.2900714,600
Feb 21, 20250.29500.29500.29000.29500.29501,295,900
Feb 20, 20250.29000.29500.28500.29000.29001,374,600
Feb 19, 20250.29500.30000.29500.29500.2950761,300
Feb 18, 20250.29000.30000.28500.29500.2950810,800
Feb 17, 20250.29500.29500.28500.29500.2950977,700
Feb 14, 20250.30500.30500.29500.29500.2950654,100
Feb 13, 20250.31000.31000.30000.30000.30001,147,500
Feb 12, 20250.30000.31500.30000.31000.31003,260,200
Feb 10, 20250.30000.30000.29500.30000.3000455,900
Feb 7, 20250.30000.30500.29500.30000.30001,600,200
Feb 6, 20250.28500.30000.28500.29500.29501,316,100
Feb 5, 20250.28500.29000.28500.28500.2850595,900
Feb 4, 20250.28500.29000.28000.29000.2900559,700
Feb 3, 20250.28000.29000.28000.28500.2850526,000
Jan 31, 20250.28000.29000.28000.28500.28501,144,000
Jan 28, 20250.29000.29000.27500.28500.28502,362,600
Jan 27, 20250.29500.29500.29000.29000.29003,527,200
Jan 24, 20250.29500.30000.29500.29500.2950356,300
Jan 23, 20250.30000.30000.29500.29500.2950956,500
Jan 22, 20250.30000.31000.29500.30000.3000989,900
Jan 21, 20250.30000.30500.29500.30500.3050677,000
Jan 20, 20250.31000.32000.30000.30000.30001,502,300
Jan 17, 20250.28500.30500.28000.30500.30501,896,000
Jan 16, 20250.29500.30500.28500.28500.28501,543,400
Jan 15, 20250.28000.29500.28000.28500.28501,064,600
Jan 14, 20250.28500.29500.28000.28000.2800583,400
Jan 13, 20250.29500.29500.28000.28500.28502,151,400
Jan 10, 20250.31000.31500.29000.30000.30003,468,500
Jan 9, 20250.32500.33000.30500.31000.31001,538,600
Jan 8, 20250.33500.33500.31500.32500.32503,194,100
Jan 7, 20250.33500.35000.33000.34000.34001,691,100
Jan 6, 20250.34000.35000.33000.33500.33502,815,900
Jan 3, 20250.32000.34000.32000.34000.34006,628,800
Jan 2, 20250.30000.32000.30000.32000.32004,950,800
Dec 31, 20240.30500.30500.29500.30000.3000649,300
Dec 30, 20240.29500.30500.29500.30500.3050721,900
Dec 27, 20240.30500.31500.29500.29500.29502,166,400
Dec 26, 20240.29000.31000.29000.31000.31003,054,500
Dec 24, 20240.29000.29500.28500.29000.29001,208,500
Dec 23, 20240.29000.29500.28500.28500.28501,142,800
Dec 20, 20240.29500.30000.28500.29000.29001,450,600
Dec 19, 20240.29500.30500.29500.29500.29502,348,700
Dec 18, 20240.28500.31500.28500.30500.30505,415,300
Dec 17, 20240.29500.29500.28500.28500.28501,083,600
Dec 16, 20240.30500.30500.29000.29500.29502,506,800
Dec 13, 20240.29000.32500.29000.31000.31006,862,300
Dec 12, 20240.28000.29500.28000.29000.2900640,900
Dec 11, 20240.28500.29000.27500.28500.28501,049,500
Dec 10, 20240.29500.30000.28000.29000.29002,558,800
Dec 9, 20240.28000.29500.28000.29500.29502,159,900
Dec 6, 20240.29000.29500.28000.28000.28001,366,800
Dec 5, 20240.26500.29500.26000.29000.29002,320,800
Dec 4, 20240.26000.27000.26000.26000.2600480,700
Dec 3, 20240.27000.27000.26000.26500.2650461,800
Dec 2, 20240.26000.27500.26000.27000.27001,294,400
Nov 29, 20240.22500.26000.22500.25500.25501,059,700
Nov 28, 20240.25000.25000.22500.23500.2350491,800
Nov 27, 20240.20500.25000.20000.24000.24001,209,300
Nov 26, 20240.22000.22000.20000.20500.2050552,800
Nov 25, 20240.23500.23500.21500.22500.2250616,500
Nov 22, 20240.24500.24500.23000.24000.2400361,800
Nov 21, 20240.25000.25500.24500.25500.2550263,700
Nov 20, 20240.25000.25000.24000.25000.2500153,400
Nov 19, 20240.25000.26000.24000.25000.2500578,600
Nov 18, 20240.25000.25500.25000.25500.255067,100
Nov 15, 20240.25500.25500.25000.25500.2550110,300
Nov 14, 20240.25000.26000.25000.25500.2550174,000
Nov 13, 20240.25000.25500.24500.25500.2550286,400
Nov 12, 20240.25500.26000.25000.25500.255090,400
Nov 11, 20240.25000.25500.25000.25500.2550212,100
Nov 8, 20240.26000.26000.25500.25500.2550237,800
Nov 7, 20240.27000.27000.26000.26500.2650207,000
Nov 6, 20240.25000.27000.25000.27000.2700644,900
Nov 5, 20240.25000.25500.24500.25000.2500264,300
Nov 4, 20240.25500.25500.25000.25500.2550218,500
Nov 1, 20240.25500.25500.25000.25500.2550397,700
Oct 30, 20240.25500.26000.25500.26000.2600168,000
Oct 29, 20240.25500.26000.25500.25500.2550227,300
Oct 28, 20240.26000.26000.25500.25500.2550389,900
Oct 25, 20240.26000.26000.25500.26000.2600302,800
Oct 24, 20240.26500.26500.26000.26000.2600799,900
Oct 23, 20240.27000.27000.26500.27000.2700421,400
Oct 22, 20240.28500.28500.27000.28000.2800402,400
Oct 21, 20240.25500.29000.25500.28500.28503,311,800
Oct 18, 20240.25500.26000.25500.26000.2600454,700
Oct 17, 20240.26000.27000.25500.26000.2600264,200
Oct 16, 20240.25500.26000.25000.26000.2600303,700
Oct 15, 20240.25500.25500.25000.25500.2550587,200
Oct 14, 20240.27000.27000.25500.25500.2550483,100
Oct 11, 20240.28000.28000.26000.26500.2650998,900
Oct 10, 20240.29000.29000.28000.28500.2850729,800
Oct 9, 20240.27500.29000.27500.28500.28501,431,000
Oct 8, 20240.26000.28000.25500.27500.2750632,000
Oct 7, 20240.25500.26000.25000.25500.2550350,100
Oct 4, 20240.26500.26500.25500.25500.2550610,300
Oct 3, 20240.26500.27000.26000.27000.2700316,600
Oct 2, 20240.27000.27000.26500.26500.2650572,300
Oct 1, 20240.28000.28000.26500.27500.27501,899,600
Sep 30, 20240.27500.28000.27500.28000.2800295,500
Sep 27, 20240.28000.28000.27500.28000.280080,100
Sep 26, 20240.28000.28500.28000.28500.2850117,200
Sep 25, 20240.28500.29000.28000.28500.2850662,200
Sep 24, 20240.30000.30000.28500.29000.2900284,600
Sep 23, 20240.29500.30000.29000.29500.2950200,900
Sep 20, 20240.30500.31500.29500.30000.30003,082,900
Sep 19, 20240.29000.31000.29000.30500.30501,199,900
Sep 18, 20240.28000.29000.27500.29000.2900190,200
Sep 17, 20240.28000.29000.28000.29000.290051,500
Sep 13, 20240.28500.29500.28000.29000.2900328,200
Sep 12, 20240.28000.29000.27000.28500.2850424,000
Sep 11, 20240.27500.27500.27000.27500.2750479,700
Sep 10, 20240.27500.29500.27500.28000.2800574,000
Sep 9, 20240.27500.28500.27000.27500.2750146,900
Sep 6, 20240.27000.28500.27000.28000.2800514,300
Sep 5, 20240.28500.28500.27000.27000.2700968,500
Sep 4, 20240.29500.29500.28500.29000.2900406,500
Sep 3, 20240.30000.30500.29500.30500.3050238,000
Sep 2, 20240.29500.31000.29500.30500.3050687,500
Aug 30, 20240.27000.30500.27000.29500.29501,536,300
Aug 29, 20240.28000.28000.27000.27500.2750911,600
Aug 28, 20240.29000.29500.28000.28000.2800881,900
Aug 27, 20240.30000.30000.28000.29000.29001,101,500
Aug 26, 20240.31500.32000.30000.30000.3000868,000
Aug 23, 20240.28500.33000.27500.31500.31502,655,900
Aug 22, 20240.31000.31500.29000.29000.29001,282,100
Aug 21, 20240.31500.31500.30500.31500.3150697,100
Aug 20, 20240.32000.33000.31500.32500.3250805,700
Aug 19, 20240.33500.34500.32000.32000.32002,079,600
Aug 16, 20240.31500.33500.31500.33500.33501,118,800
Aug 15, 20240.32000.32000.31000.31500.3150881,400
Aug 14, 20240.32500.33500.31500.32000.3200860,900
Aug 13, 20240.33000.33500.32000.32500.3250855,900
Aug 12, 20240.34000.34500.32500.33000.33002,349,500
Aug 9, 20240.32500.33500.32000.33500.33501,474,800
Aug 8, 20240.31500.34500.31000.31500.31504,879,200
Aug 7, 20240.28500.35500.27000.33000.33005,263,300
Aug 6, 20240.25000.28500.25000.28000.28001,659,400
Aug 5, 20240.30000.30000.23500.26000.26004,402,000
Aug 2, 20240.31500.33000.31000.32500.32501,712,300
Aug 1, 20240.33500.33500.32000.32500.32501,297,200
Jul 31, 20240.32500.33500.30500.33500.33503,133,000
Jul 30, 20240.35000.36500.33000.33000.33002,324,100
Jul 29, 20240.37000.38000.35500.35500.35501,913,600
Jul 26, 20240.37000.37000.36000.37000.37002,139,200
Jul 25, 20240.36500.37500.36000.37000.37001,592,000
Jul 24, 20240.39000.39000.37000.37500.37502,899,200
Jul 23, 20240.37000.39000.36500.39000.39005,230,200
Jul 22, 20240.38000.38000.34500.36500.36503,853,800
Jul 19, 20240.38500.39500.38000.38000.38003,068,900
Jul 18, 20240.39000.39500.38000.39000.39003,209,200
Jul 17, 20240.39000.40000.38500.39500.39503,071,100
Jul 16, 20240.40500.40500.38000.39000.39007,789,700
Jul 15, 20240.41000.41500.40000.40500.40504,428,700
Jul 12, 20240.40000.42000.39000.41000.41004,631,600
Jul 11, 20240.42500.46500.40000.40000.400040,064,000
Jul 10, 20240.39000.42500.39000.41500.415014,750,900
Jul 9, 20240.38000.39000.37000.38000.38002,806,600
Jul 5, 20240.40000.41500.38000.38000.38007,763,600
Jul 4, 20240.41500.41500.39500.40000.40004,607,300
Jul 3, 20240.42000.43000.41000.41500.41507,809,100
Jul 2, 20240.40500.45000.39500.42500.425026,714,200
Jul 1, 20240.38000.40000.37500.39500.39509,764,300
Jun 28, 20240.37500.40500.36500.38000.380012,092,100
Jun 27, 20240.42500.43000.37000.38000.38007,441,000
Jun 26, 20240.41500.43500.40000.41500.415010,846,000
Jun 25, 20240.40500.47500.37500.40500.405055,773,300
Jun 24, 20240.29000.43000.28500.41000.410044,296,400
Jun 21, 20240.26000.29000.26000.28500.28506,813,300
Jun 20, 20240.27000.27500.26000.26000.26001,074,000
Jun 19, 20240.25000.27000.25000.27000.27001,487,300
Jun 18, 20240.30500.30500.26000.26000.26006,733,700
Jun 14, 20240.31500.31500.29500.30500.30501,227,300
Jun 13, 20240.29500.31000.29500.31000.31001,590,700
Jun 12, 20240.32500.32500.28500.29500.29503,873,900
Jun 11, 20240.30000.33000.29500.32500.32505,289,100
Jun 10, 20240.29000.31000.28000.30000.30004,338,500
Jun 7, 20240.26000.29500.26000.29000.29004,019,200
Jun 6, 20240.25000.27000.25000.25500.25501,848,000
Jun 5, 20240.26500.28000.25500.25500.25502,190,300
Jun 4, 20240.26500.28000.26500.26500.26501,996,800
May 31, 20240.30000.30000.26500.26500.26503,979,700
May 30, 20240.30000.30500.28500.29000.29002,922,400
May 29, 20240.31000.31500.28000.30000.30004,239,200
May 28, 20240.33000.33000.31000.31000.31002,205,000
May 27, 20240.35000.35000.32500.32500.32503,194,200
May 24, 20240.31000.35000.31000.35000.350011,561,700
May 23, 20240.31500.31500.30500.31000.31002,128,500
May 21, 20240.33000.33500.31000.31500.31505,322,100
May 20, 20240.29000.33000.29000.32500.32509,432,000
May 17, 20240.27500.30000.27000.28500.28505,530,500
May 16, 20240.27000.28500.27000.27500.27502,592,400
May 15, 20240.28500.28500.26500.27000.27002,640,300
May 14, 20240.26500.28500.26500.28000.28003,209,700
May 13, 20240.27500.27500.26000.27000.27001,239,000
May 10, 20240.28500.30000.27000.27500.27506,017,200
May 9, 20240.25000.28000.24500.28000.28004,618,000