Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MCLEAN (0167.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.2350+0.0100 (+4.44%)
At close: 04:50PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 20220.22000.23500.22000.23500.235070,900
May 13, 20220.22500.23500.21500.22500.2250159,600
May 12, 20220.21500.25000.21000.23500.2350292,700
May 11, 20220.22500.23500.22500.23500.235026,000
May 10, 20220.22500.24500.22000.23500.2350253,700
May 09, 20220.23000.23000.22500.22500.2250167,000
May 06, 20220.24000.24000.23000.24000.2400209,100
May 05, 20220.25000.25000.24500.25000.250018,100
Apr 29, 20220.25000.25000.23500.25000.250054,000
Apr 28, 20220.23500.25500.23500.25500.2550113,500
Apr 27, 20220.23000.23500.23000.23500.235081,900
Apr 26, 20220.23500.24000.23500.24000.240041,000
Apr 25, 20220.24500.24500.23500.23500.2350160,700
Apr 22, 20220.24000.25000.24000.24500.245091,600
Apr 21, 20220.25500.25500.24500.25500.255039,300
Apr 20, 20220.24500.25500.24000.25500.2550153,300
Apr 18, 20220.24500.25000.24000.25000.2500167,900
Apr 15, 20220.24500.25000.24000.24000.240072,000
Apr 14, 20220.24500.25000.24500.24500.245038,600
Apr 13, 20220.24500.25000.24500.25000.2500112,800
Apr 12, 20220.25000.25000.24500.25000.250029,600
Apr 11, 20220.24500.25500.24500.24500.2450470,300
Apr 08, 20220.25000.26000.24500.25000.2500240,500
Apr 07, 20220.25000.25000.25000.25000.250054,100
Apr 06, 20220.26000.26000.24000.25500.2550545,900
Apr 05, 20220.26500.27000.26000.27000.2700496,100
Apr 04, 20220.26500.27000.26000.26500.2650105,100
Apr 01, 20220.25500.27500.25500.26500.2650749,800
Mar 31, 20220.25000.26000.25000.26000.260041,600
Mar 30, 20220.26000.26000.25000.25500.2550146,500
Mar 29, 20220.24000.26500.24000.26000.2600685,300
Mar 28, 20220.25000.25500.24500.25500.255042,700
Mar 25, 20220.25000.27500.25000.26000.2600997,500
Mar 24, 20220.24500.25500.24500.25000.250023,600
Mar 23, 20220.24500.24500.23500.24500.2450136,600
Mar 22, 20220.24500.25500.24500.24500.2450167,500
Mar 21, 20220.24500.25000.24000.25000.250076,700
Mar 18, 20220.23500.26000.23500.24500.2450106,300
Mar 17, 20220.23500.26000.23500.25000.2500853,500
Mar 16, 20220.22000.23500.22000.23500.2350109,100
Mar 15, 20220.22500.22500.22500.22500.2250133,000
Mar 14, 20220.23500.23500.22500.23500.2350230,800
Mar 11, 20220.25000.25000.23000.23500.2350351,800
Mar 10, 20220.23000.25000.23000.25000.2500304,700
Mar 09, 20220.22000.23000.21000.23000.2300211,100
Mar 08, 20220.22500.22500.21000.22000.2200582,700
Mar 07, 20220.23500.23500.21000.21500.2150418,300
Mar 04, 20220.24000.24000.22000.22500.2250414,200
Mar 03, 20220.23500.24000.23000.23500.2350644,800
Mar 02, 20220.26500.26500.22500.24000.24001,224,000
Mar 01, 20220.29500.29500.26000.27000.27002,040,800
Feb 28, 20220.29500.30500.29500.30500.3050279,100
Feb 25, 20220.30000.30000.29500.29500.2950323,400
Feb 24, 20220.30500.30500.28500.29500.2950639,800
Feb 23, 20220.32000.32000.29500.31000.3100868,900
Feb 22, 20220.35000.35000.31000.32000.32001,264,900
Feb 21, 20220.33000.35500.33000.34500.34503,246,100
Feb 18, 20220.30500.33500.30000.33000.33003,143,200
Feb 17, 20220.28500.31000.28500.30500.3050772,600
Feb 16, 20220.30000.31000.28500.28500.2850902,400
Feb 15, 20220.28500.29500.28000.29500.2950307,700
Feb 14, 20220.29000.29000.28000.28500.2850275,400
Feb 11, 20220.29500.30000.29000.29000.2900175,900
Feb 10, 20220.30500.30500.29000.30000.3000495,500
Feb 09, 20220.30500.31500.30500.30500.3050350,000
Feb 08, 20220.31000.31000.28500.30000.3000304,900
Feb 07, 20220.31000.32000.30500.30500.3050412,000
Feb 04, 20220.27000.32500.27000.30500.30501,713,500
Feb 03, 20220.27500.27500.26500.27500.2750106,000
Jan 31, 20220.26000.27500.26000.27500.275086,900
Jan 28, 20220.26000.26500.26000.26500.2650166,800
Jan 27, 20220.26000.27000.26000.26500.2650101,000
Jan 26, 20220.26500.27000.26000.26500.2650134,500
Jan 25, 20220.26500.26500.26500.26500.265091,000
Jan 24, 20220.26500.28000.26500.27000.2700181,600
Jan 21, 20220.27500.27500.26500.26500.2650117,900
Jan 20, 20220.25000.28500.25000.28000.2800437,000
Jan 19, 20220.27500.27500.25000.26000.2600639,900
Jan 17, 20220.27500.28500.26000.28000.2800610,600
Jan 14, 20220.29500.29500.28000.28500.2850519,200
Jan 13, 20220.31000.32000.30000.30500.3050743,200
Jan 12, 20220.32000.33500.31000.31000.3100664,000
Jan 11, 20220.34500.34500.31500.31500.3150594,200
Jan 10, 20220.30000.35000.30000.34000.34003,014,400
Jan 07, 20220.31000.31500.29500.30000.3000504,200
Jan 06, 20220.30500.32000.29500.31000.3100844,300
Jan 05, 20220.25500.33000.25000.32000.32002,964,300
Jan 04, 20220.24000.25500.23500.25500.2550284,000
Jan 03, 20220.24500.24500.23500.24000.240069,200
Dec 31, 20210.24500.24500.23500.24000.2400216,000
Dec 30, 20210.23000.25000.23000.24500.2450471,600
Dec 29, 20210.22500.23000.22500.23000.230091,700
Dec 28, 20210.21000.22500.21000.22000.2200161,300
Dec 27, 20210.21500.21500.21000.21000.2100179,000
Dec 24, 20210.22000.22000.21500.22000.2200235,400
Dec 23, 20210.22000.22500.22000.22500.225063,600
Dec 22, 20210.22500.23000.22500.23000.230069,100
Dec 21, 20210.22000.22500.22000.22500.225036,100
Dec 20, 20210.23000.23000.22000.22000.2200161,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement