KLSE:MCLEAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.56	0.61	0.56	0.60	0.60	7.14%	6,521,100
May 12, 2026	0.58	0.58	0.55	0.56	0.56	-2.61%	7,130,800
May 11, 2026	0.56	0.58	0.55	0.58	0.58	3.60%	4,296,200
May 8, 2026	0.57	0.57	0.54	0.56	0.56	-2.63%	3,067,000
May 7, 2026	0.59	0.59	0.57	0.57	0.57	-2.56%	2,433,400
May 6, 2026	0.58	0.60	0.57	0.59	0.59	2.63%	2,926,900
May 5, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	1,099,600
May 4, 2026	0.58	0.60	0.56	0.57	0.57	-1.74%	1,860,800
Apr 30, 2026	0.58	0.59	0.56	0.58	0.58	-0.86%	1,574,800
Apr 29, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	2,812,300
Apr 28, 2026	0.60	0.61	0.58	0.59	0.59	-0.84%	1,439,400
Apr 27, 2026	0.57	0.61	0.54	0.60	0.60	-4.03%	7,201,800
Apr 24, 2026	0.60	0.64	0.60	0.62	0.62	4.20%	8,207,600
Apr 23, 2026	0.60	0.61	0.59	0.60	0.60	-	3,461,800
Apr 22, 2026	0.61	0.61	0.59	0.60	0.60	-1.65%	2,096,500
Apr 21, 2026	0.59	0.62	0.59	0.61	0.61	2.54%	4,142,100
Apr 20, 2026	0.59	0.60	0.58	0.59	0.59	-	1,539,600
Apr 17, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	1,139,700
Apr 16, 2026	0.60	0.62	0.58	0.58	0.58	-2.52%	4,644,600
Apr 15, 2026	0.60	0.61	0.59	0.60	0.60	0.85%	1,933,500
Apr 14, 2026	0.58	0.60	0.57	0.59	0.59	3.51%	2,589,300
Apr 13, 2026	0.55	0.59	0.55	0.57	0.57	2.70%	4,321,200
Apr 10, 2026	0.55	0.56	0.54	0.56	0.56	1.83%	971,400
Apr 9, 2026	0.56	0.56	0.54	0.55	0.55	-3.54%	1,746,800
Apr 8, 2026	0.53	0.57	0.53	0.57	0.57	9.71%	4,457,200
Apr 7, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	792,200
Apr 6, 2026	0.52	0.55	0.52	0.52	0.52	-	1,518,700
Apr 3, 2026	0.52	0.53	0.52	0.52	0.52	-	1,928,300
Apr 2, 2026	0.53	0.53	0.50	0.52	0.52	-0.95%	1,518,200
Apr 1, 2026	0.50	0.53	0.49	0.53	0.53	11.70%	3,181,800
Mar 31, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	2,378,100
Mar 30, 2026	0.50	0.50	0.48	0.49	0.49	-3.96%	3,715,400
Mar 27, 2026	0.51	0.51	0.50	0.51	0.51	-	1,127,900
Mar 26, 2026	0.52	0.53	0.50	0.51	0.51	-4.72%	2,906,900
Mar 25, 2026	0.52	0.53	0.52	0.53	0.53	4.95%	574,900
Mar 24, 2026	0.52	0.52	0.50	0.51	0.51	-2.88%	1,845,900
Mar 19, 2026	0.53	0.55	0.52	0.52	0.52	-2.80%	2,104,600
Mar 18, 2026	0.52	0.55	0.52	0.54	0.54	1.90%	932,000
Mar 17, 2026	0.53	0.54	0.52	0.53	0.53	0.96%	1,269,500
Mar 16, 2026	0.53	0.54	0.52	0.52	0.52	-0.95%	2,531,800
Mar 13, 2026	0.54	0.55	0.52	0.53	0.53	-4.55%	2,575,600
Mar 12, 2026	0.54	0.56	0.54	0.55	0.55	-	3,371,300
Mar 11, 2026	0.57	0.58	0.55	0.55	0.55	-4.35%	3,175,300
Mar 10, 2026	0.54	0.58	0.54	0.58	0.58	10.58%	2,787,900
Mar 9, 2026	0.54	0.54	0.51	0.52	0.52	-4.59%	4,075,200
Mar 6, 2026	0.58	0.58	0.55	0.55	0.55	-5.22%	2,382,200
Mar 5, 2026	0.57	0.61	0.56	0.58	0.58	0.88%	2,241,500
Mar 4, 2026	0.58	0.58	0.54	0.57	0.57	-0.87%	2,174,400
Mar 3, 2026	0.60	0.62	0.58	0.58	0.58	-1.71%	4,304,000
Mar 2, 2026	0.56	0.61	0.54	0.59	0.59	2.63%	3,904,900