MI Technovation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1.910 | 1.950 | 1.900 | 1.940 | 1.834 | 971,355 |
| 2024-05-08 | 1.910 | 1.920 | 1.900 | 1.920 | 1.815 | 360,426 |
| 2024-05-07 | 1.930 | 1.940 | 1.910 | 1.920 | 1.815 | 761,656 |
| 2024-05-06 | 1.910 | 1.940 | 1.900 | 1.920 | 1.815 | 1,071,332 |
| 2024-05-03 | 1.890 | 1.910 | 1.870 | 1.910 | 1.806 | 613,872 |
| 2024-05-02 | 1.880 | 1.890 | 1.870 | 1.890 | 1.787 | 1,006,981 |
| 2024-04-30 | 1.860 | 1.880 | 1.860 | 1.880 | 1.777 | 319,217 |
| 2024-04-29 | 1.850 | 1.880 | 1.850 | 1.870 | 1.768 | 361,644 |
| 2024-04-26 | 1.850 | 1.850 | 1.830 | 1.850 | 1.749 | 1,207,241 |
| 2024-04-25 | 1.860 | 1.860 | 1.840 | 1.850 | 1.749 | 420,920 |
| 2024-04-24 | 1.850 | 1.880 | 1.840 | 1.870 | 1.768 | 830,270 |
| 2024-04-23 | 1.810 | 1.850 | 1.810 | 1.830 | 1.730 | 774,851 |
| 2024-04-22 | 1.780 | 1.800 | 1.770 | 1.790 | 1.692 | 463,550 |
| 2024-04-19 | 1.840 | 1.840 | 1.780 | 1.790 | 1.692 | 896,651 |
| 2024-04-18 | 1.810 | 1.840 | 1.810 | 1.840 | 1.739 | 611,537 |
| 2024-04-17 | 1.800 | 1.830 | 1.800 | 1.820 | 1.720 | 718,214 |
| 2024-04-16 | 1.840 | 1.840 | 1.780 | 1.810 | 1.711 | 1,355,431 |
| 2024-04-15 | 1.880 | 1.900 | 1.840 | 1.850 | 1.749 | 1,003,226 |
| 2024-04-12 | 1.900 | 1.940 | 1.890 | 1.910 | 1.806 | 2,081,967 |
| 2024-04-09 | 1.870 | 1.900 | 1.860 | 1.890 | 1.787 | 639,348 |
| 2024-04-08 | 1.910 | 1.920 | 1.860 | 1.870 | 1.768 | 1,094,677 |
| 2024-04-05 | 1.810 | 1.910 | 1.810 | 1.910 | 1.806 | 2,074,050 |
| 2024-04-04 | 1.840 | 1.840 | 1.810 | 1.830 | 1.730 | 626,661 |
| 2024-04-03 | 1.830 | 1.840 | 1.810 | 1.840 | 1.739 | 319,014 |
| 2024-04-02 | 1.860 | 1.860 | 1.820 | 1.840 | 1.739 | 1,109,192 |
| 2024-04-01 | 1.840 | 1.870 | 1.840 | 1.850 | 1.749 | 570,531 |
| 2024-03-29 | 1.830 | 1.860 | 1.830 | 1.840 | 1.739 | 360,528 |
| 2024-03-27 | 1.830 | 1.840 | 1.820 | 1.830 | 1.730 | 542,923 |
| 2024-03-26 | 1.820 | 1.840 | 1.810 | 1.840 | 1.739 | 621,890 |
| 2024-03-25 | 1.840 | 1.850 | 1.800 | 1.820 | 1.720 | 1,213,229 |
| 2024-03-22 | 1.860 | 1.890 | 1.830 | 1.840 | 1.739 | 1,100,869 |
| 2024-03-21 | 1.810 | 1.870 | 1.810 | 1.850 | 1.749 | 1,234,849 |
| 2024-03-20 | 1.810 | 1.830 | 1.800 | 1.800 | 1.702 | 434,826 |
| 2024-03-19 | 1.810 | 1.820 | 1.800 | 1.810 | 1.711 | 954,709 |
| 2024-03-18 | 1.810 | 1.810 | 1.790 | 1.810 | 1.711 | 626,762 |
| 2024-03-15 | 1.820 | 1.820 | 1.800 | 1.810 | 1.711 | 587,279 |
| 2024-03-14 | 1.830 | 1.830 | 1.800 | 1.820 | 1.720 | 252,227 |
| 2024-03-13 | 1.830 | 1.840 | 1.810 | 1.830 | 1.730 | 285,925 |
| 2024-03-12 | 1.850 | 1.860 | 1.820 | 1.830 | 1.730 | 398,590 |
| 2024-03-11 | 1.830 | 1.860 | 1.820 | 1.850 | 1.749 | 505,470 |
| 2024-03-08 | 1.780 | 1.840 | 1.770 | 1.840 | 1.739 | 682,892 |
| 2024-03-07 | 1.810 | 1.820 | 1.770 | 1.780 | 1.683 | 662,186 |
| 2024-03-06 | 1.830 | 1.850 | 1.810 | 1.810 | 1.692 | 419,093 |
| 2024-03-05 | 1.850 | 1.850 | 1.820 | 1.830 | 1.711 | 543,938 |
| 2024-03-04 | 1.860 | 1.880 | 1.830 | 1.860 | 1.739 | 489,331 |
| 2024-03-01 | 1.840 | 1.870 | 1.830 | 1.860 | 1.739 | 983,636 |
| 2024-02-29 | 1.840 | 1.840 | 1.800 | 1.830 | 1.711 | 1,160,855 |
| 2024-02-28 | 1.840 | 1.860 | 1.820 | 1.840 | 1.720 | 1,284,990 |
| 2024-02-27 | 1.860 | 1.860 | 1.800 | 1.830 | 1.711 | 3,110,264 |
| 2024-02-26 | 1.940 | 1.950 | 1.850 | 1.860 | 1.739 | 7,817,426 |
| 2024-02-23 | 2.090 | 2.100 | 2.000 | 2.040 | 1.907 | 1,796,448 |
| 2024-02-22 | 1.940 | 2.080 | 1.940 | 2.070 | 1.935 | 3,271,242 |
| 2024-02-21 | 1.930 | 1.950 | 1.930 | 1.940 | 1.814 | 439,292 |
| 2024-02-20 | 1.930 | 1.950 | 1.910 | 1.930 | 1.804 | 348,551 |
| 2024-02-19 | 1.960 | 1.960 | 1.910 | 1.920 | 1.795 | 693,042 |
| 2024-02-16 | 1.960 | 1.980 | 1.940 | 1.960 | 1.832 | 1,148,066 |
| 2024-02-15 | 1.950 | 1.980 | 1.940 | 1.950 | 1.823 | 1,301,534 |
| 2024-02-14 | 1.950 | 1.960 | 1.940 | 1.960 | 1.832 | 240,047 |
| 2024-02-13 | 1.980 | 1.980 | 1.940 | 1.960 | 1.832 | 262,174 |
| 2024-02-09 | 1.960 | 1.980 | 1.950 | 1.970 | 1.842 | 409,451 |
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.