MI Technovation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.040	2.110	1.920	2.050	1.938	3,507,737
2024-08-06	1.950	2.050	1.880	2.010	1.900	3,712,361
2024-08-05	2.130	2.130	1.810	1.900	1.796	6,944,120
2024-08-02	2.310	2.310	2.180	2.180	2.061	2,929,086
2024-08-01	2.400	2.420	2.360	2.360	2.231	639,450
2024-07-31	2.380	2.380	2.320	2.370	2.240	1,250,074
2024-07-30	2.380	2.390	2.360	2.380	2.250	1,369,844
2024-07-29	2.400	2.400	2.360	2.390	2.259	942,326
2024-07-26	2.380	2.400	2.360	2.390	2.259	1,040,578
2024-07-25	2.380	2.400	2.350	2.380	2.250	2,246,702
2024-07-24	2.430	2.490	2.420	2.430	2.297	970,035
2024-07-23	2.480	2.510	2.430	2.430	2.297	1,317,774
2024-07-22	2.480	2.480	2.370	2.440	2.307	5,439,891
2024-07-19	2.530	2.530	2.500	2.500	2.363	1,702,357
2024-07-18	2.570	2.570	2.530	2.550	2.410	2,176,870
2024-07-17	2.600	2.620	2.570	2.600	2.458	1,357,359
2024-07-16	2.620	2.620	2.540	2.600	2.458	1,372,787
2024-07-15	2.610	2.630	2.580	2.620	2.477	835,040
2024-07-12	2.660	2.660	2.610	2.620	2.477	1,211,402
2024-07-11	2.690	2.750	2.660	2.670	2.524	2,050,401
2024-07-10	2.680	2.690	2.640	2.670	2.524	788,858
2024-07-09	2.630	2.680	2.620	2.670	2.524	2,543,488
2024-07-05	2.640	2.640	2.600	2.630	2.486	830,980
2024-07-04	2.670	2.670	2.610	2.640	2.496	612,248
2024-07-03	2.680	2.710	2.620	2.640	2.496	1,582,182
2024-07-02	2.620	2.680	2.580	2.660	2.514	1,649,983
2024-07-01	2.580	2.620	2.550	2.610	2.467	644,220
2024-06-28	2.570	2.610	2.550	2.590	2.448	723,593
2024-06-27	2.650	2.650	2.560	2.570	2.429	797,181
2024-06-26	2.570	2.660	2.560	2.610	2.467	1,385,069
2024-06-25	2.630	2.630	2.520	2.570	2.429	3,407,760
2024-06-24	2.680	2.700	2.620	2.640	2.496	1,186,129
2024-06-21	2.630	2.720	2.630	2.670	2.524	1,174,355
2024-06-20	2.710	2.710	2.630	2.650	2.505	1,578,832
2024-06-19	2.700	2.780	2.660	2.700	2.552	3,628,624
2024-06-18	2.630	2.730	2.610	2.690	2.543	3,217,346
2024-06-14	2.670	2.680	2.610	2.620	2.477	1,425,669
2024-06-13	2.650	2.670	2.610	2.670	2.524	2,697,869
2024-06-12	2.580	2.690	2.580	2.620	2.477	6,559,435
2024-06-11	2.560	2.600	2.520	2.580	2.439	2,300,903
2024-06-10	2.590	2.590	2.540	2.560	2.420	1,250,378
2024-06-07	2.510	2.600	2.480	2.600	2.458	3,426,943
2024-06-06	2.540	2.580	2.450	2.500	2.363	4,016,049
2024-06-05	2.500	2.600	2.490	2.520	2.382	4,068,525
2024-06-04	2.410	2.530	2.410	2.500	2.363	4,161,296
2024-05-31	2.450	2.480	2.410	2.410	2.278	975,719
2024-05-30	2.440	2.490	2.410	2.460	2.325	2,981,156
2024-05-29	2.430	2.490	2.380	2.440	2.307	2,696,042
2024-05-28	2.410	2.480	2.370	2.420	2.288	3,322,297
2024-05-27	2.390	2.430	2.350	2.390	2.259	2,231,274
2024-05-24	2.430	2.440	2.380	2.390	2.259	2,928,477
2024-05-23	2.460	2.530	2.430	2.460	2.325	3,698,050
2024-05-21	2.370	2.540	2.350	2.460	2.325	7,201,930
2024-05-20	2.410	2.420	2.350	2.380	2.250	2,560,337
2024-05-17	2.330	2.460	2.330	2.410	2.278	7,666,496
2024-05-16	2.290	2.380	2.210	2.320	2.193	8,060,011
2024-05-15	2.270	2.300	2.250	2.280	2.155	3,824,011
2024-05-14	2.290	2.320	2.250	2.270	2.146	4,599,776
2024-05-13	2.080	2.460	2.050	2.300	2.174	36,852,811
2024-05-10	1.930	1.980	1.910	1.950	1.843	1,507,376

← NewerPage 10 of 21 · 1,227 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.