MClean Technologies Berhad (KLSE:MCLEAN)
Malaysia · Delayed Price · Currency is MYR 0.2950
+0.0050 (1.72%)
At close: Aug 12, 2025
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 672,200 |
| Aug 11, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 1,781,800 |
| Aug 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 788,000 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 718,000 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 462,900 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 1,789,400 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 492,800 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 1,114,900 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 2,814,600 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,023,100 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 281,700 |
| Jul 28, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 3,879,000 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 605,000 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,150,300 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,115,000 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,349,200 |
| Jul 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,730,100 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,209,300 |
| Jul 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,019,300 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 776,200 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 300,800 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 782,100 |
| Jul 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 1,018,500 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 469,500 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,441,400 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 580,700 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,526,100 |
| Jul 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 337,600 |
| Jul 3, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,108,000 |
| Jul 2, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 1,105,500 |
| Jul 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,188,600 |
| Jun 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 236,000 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,720,000 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 533,300 |
| Jun 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,181,500 |
| Jun 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 1,971,000 |
| Jun 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 431,600 |
| Jun 19, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 2,586,600 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 522,300 |
| Jun 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 930,100 |
| Jun 16, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,396,300 |
| Jun 13, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 2,811,700 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 465,100 |
| Jun 11, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 2,044,000 |
| Jun 10, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,090,900 |
| Jun 9, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,442,500 |
| Jun 6, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 9.09% | 3,964,500 |
| Jun 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 782,800 |
| Jun 4, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 444,900 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,280,200 |