MI Technovation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.470 | 6.590 | 6.400 | 6.500 | 6.500 | 3,718,300 |
| 2026-10-15 | 6.320 | 6.560 | 6.250 | 6.380 | 6.380 | 7,403,200 |
| 2026-10-14 | 6.500 | 6.790 | 6.310 | 6.700 | 6.700 | 4,215,600 |
| 2026-10-13 | 6.970 | 6.970 | 6.370 | 6.500 | 6.500 | 8,470,500 |
| 2026-10-12 | 6.770 | 7.020 | 6.700 | 7.020 | 7.020 | 7,149,900 |
| 2026-10-09 | 6.070 | 6.800 | 6.060 | 6.780 | 6.780 | 9,787,500 |
| 2026-10-08 | 6.380 | 6.380 | 5.960 | 6.080 | 6.080 | 6,671,800 |
| 2026-10-07 | 6.010 | 6.419 | 6.000 | 6.370 | 6.370 | 9,524,400 |
| 2026-10-06 | 5.500 | 6.010 | 5.470 | 6.000 | 6.000 | 10,683,500 |
| 2026-10-05 | 5.230 | 5.480 | 5.230 | 5.410 | 5.410 | 6,754,000 |
| 2026-10-02 | 5.290 | 5.400 | 5.150 | 5.210 | 5.210 | 6,627,100 |
| 2026-10-01 | 5.210 | 5.410 | 5.210 | 5.260 | 5.260 | 4,602,900 |
| 2026-09-30 | 5.450 | 5.530 | 5.130 | 5.200 | 5.200 | 6,026,900 |
| 2026-09-29 | 5.580 | 5.630 | 5.300 | 5.390 | 5.390 | 5,471,300 |
| 2026-09-28 | 5.810 | 5.820 | 5.590 | 5.610 | 5.610 | 6,069,200 |
| 2026-09-25 | 5.800 | 5.900 | 5.720 | 5.800 | 5.800 | 2,722,800 |
| 2026-09-24 | 6.080 | 6.080 | 5.810 | 5.810 | 5.810 | 2,294,400 |
| 2026-09-23 | 6.020 | 6.160 | 5.820 | 6.130 | 6.130 | 2,408,900 |
| 2026-09-22 | 5.700 | 6.020 | 5.700 | 5.990 | 5.990 | 3,667,300 |
| 2026-09-21 | 5.680 | 5.730 | 5.600 | 5.660 | 5.660 | 1,876,300 |
| 2026-09-18 | 5.620 | 5.710 | 5.550 | 5.650 | 5.650 | 3,880,500 |
| 2026-09-17 | 5.550 | 5.670 | 5.510 | 5.590 | 5.590 | 1,028,400 |
| 2026-09-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2026-09-15 | 5.670 | 5.800 | 5.440 | 5.550 | 5.550 | 3,681,600 |
| 2026-09-14 | 5.700 | 5.800 | 5.660 | 5.750 | 5.750 | 2,233,400 |
| 2026-09-11 | 5.840 | 5.870 | 5.710 | 5.770 | 5.770 | 2,417,700 |
| 2026-09-10 | 5.880 | 5.930 | 5.830 | 5.880 | 5.880 | 961,600 |
| 2026-09-09 | 5.910 | 6.060 | 5.850 | 5.880 | 5.880 | 1,880,200 |
| 2026-09-08 | 5.750 | 5.980 | 5.750 | 5.910 | 5.910 | 1,587,000 |
| 2026-09-07 | 5.710 | 5.820 | 5.660 | 5.780 | 5.780 | 951,300 |
| 2026-09-04 | 5.870 | 5.910 | 5.650 | 5.700 | 5.700 | 6,063,000 |
| 2026-09-03 | 5.550 | 5.820 | 5.540 | 5.820 | 5.820 | 3,909,800 |
| 2026-09-02 | 5.620 | 5.680 | 5.440 | 5.550 | 5.550 | 6,601,900 |
| 2026-09-01 | 6.140 | 6.160 | 5.700 | 5.700 | 5.700 | 6,011,900 |
| 2026-08-28 | 6.570 | 6.570 | 6.130 | 6.130 | 6.039 | 8,313,152 |
| 2026-08-27 | 6.280 | 6.550 | 6.230 | 6.490 | 6.394 | 2,698,580 |
| 2026-08-26 | 6.070 | 6.270 | 6.070 | 6.250 | 6.158 | 4,024,372 |
| 2026-08-24 | 6.250 | 6.290 | 6.050 | 6.070 | 5.980 | 1,849,735 |
| 2026-08-21 | 6.320 | 6.330 | 6.230 | 6.250 | 6.158 | 1,593,854 |
| 2026-08-20 | 6.280 | 6.440 | 6.260 | 6.320 | 6.227 | 3,566,506 |
| 2026-08-19 | 6.450 | 6.450 | 6.170 | 6.250 | 6.158 | 2,960,044 |
| 2026-08-18 | 5.900 | 6.550 | 5.900 | 6.450 | 6.355 | 9,130,125 |
| 2026-08-17 | 5.760 | 5.890 | 5.710 | 5.890 | 5.803 | 1,783,557 |
| 2026-08-14 | 5.820 | 5.840 | 5.710 | 5.750 | 5.665 | 750,592 |
| 2026-08-13 | 5.810 | 5.900 | 5.760 | 5.810 | 5.724 | 2,970,701 |
| 2026-08-12 | 5.760 | 5.820 | 5.710 | 5.790 | 5.704 | 1,754,021 |
| 2026-08-11 | 5.690 | 5.850 | 5.660 | 5.780 | 5.695 | 2,450,920 |
| 2026-08-10 | 5.600 | 5.710 | 5.580 | 5.690 | 5.606 | 1,621,056 |
| 2026-08-07 | 5.670 | 5.670 | 5.540 | 5.580 | 5.498 | 2,665,897 |
| 2026-08-06 | 5.690 | 5.800 | 5.650 | 5.670 | 5.586 | 3,339,450 |
| 2026-08-05 | 5.700 | 5.750 | 5.650 | 5.690 | 5.606 | 2,761,713 |
| 2026-08-04 | 5.700 | 5.740 | 5.640 | 5.660 | 5.576 | 2,949,488 |
| 2026-08-03 | 5.600 | 5.740 | 5.550 | 5.640 | 5.557 | 2,997,802 |
| 2026-07-31 | 5.560 | 5.660 | 5.530 | 5.580 | 5.498 | 5,827,722 |
| 2026-07-30 | 5.470 | 5.570 | 5.350 | 5.430 | 5.350 | 3,259,773 |
| 2026-07-29 | 5.530 | 5.620 | 5.420 | 5.510 | 5.429 | 5,061,296 |
| 2026-07-28 | 5.640 | 5.640 | 5.490 | 5.500 | 5.419 | 6,145,722 |
| 2026-07-27 | 5.650 | 5.720 | 5.570 | 5.680 | 5.596 | 1,897,643 |
| 2026-07-24 | 5.540 | 5.730 | 5.480 | 5.600 | 5.517 | 4,514,008 |
| 2026-07-23 | 5.700 | 5.800 | 5.600 | 5.600 | 5.517 | 2,399,865 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0100 MYR |
| 2025-11-26 | 0.0200 MYR |
| 2025-08-28 | 0.0100 MYR |
| 2024-12-09 | 0.0350 MYR |
| 2024-08-29 | 0.0250 MYR |
| 2024-03-07 | 0.0200 MYR |
| 2023-08-24 | 0.0200 MYR |
| 2023-03-07 | 0.0200 MYR |
| 2022-08-11 | 0.0100 MYR |
| 2022-05-18 | 0.0100 MYR |
| 2022-03-07 | 0.0200 MYR |
| 2021-11-16 | 0.0300 MYR |
| 2020-11-09 | 0.0300 MYR |
| 2020-03-05 | 0.0300 MYR |
| 2019-06-17 | 0.0100 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.