MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.920	1.950	1.910	1.950	1.823	440,307
2024-02-07	1.930	1.930	1.880	1.920	1.795	443,961
2024-02-06	1.880	1.920	1.870	1.920	1.795	397,981
2024-02-05	1.930	1.940	1.860	1.880	1.758	1,277,174
2024-02-02	1.990	2.000	1.910	1.920	1.795	2,256,649
2024-01-31	2.020	2.020	1.950	2.000	1.870	2,057,404
2024-01-30	2.050	2.070	2.010	2.020	1.888	1,114,571
2024-01-29	2.070	2.080	2.040	2.050	1.916	1,084,020
2024-01-26	2.030	2.090	2.010	2.080	1.944	2,669,348
2024-01-24	2.050	2.060	2.020	2.040	1.907	1,130,710
2024-01-23	2.040	2.080	2.020	2.040	1.907	2,559,728
2024-01-22	1.970	2.050	1.970	2.040	1.907	4,320,346
2024-01-19	1.900	1.960	1.900	1.940	1.814	2,845,450
2024-01-18	1.910	1.910	1.850	1.910	1.786	2,871,434
2024-01-17	1.880	1.900	1.840	1.900	1.776	1,796,955
2024-01-16	1.910	1.920	1.860	1.880	1.758	1,461,904
2024-01-15	1.950	1.960	1.900	1.910	1.786	869,652
2024-01-12	1.930	1.950	1.900	1.950	1.823	1,265,400
2024-01-11	1.920	1.940	1.890	1.930	1.804	954,303
2024-01-10	1.920	1.930	1.880	1.920	1.795	624,022
2024-01-09	1.910	1.950	1.910	1.920	1.795	2,812,260
2024-01-08	1.890	1.900	1.880	1.890	1.767	1,407,500
2024-01-05	1.800	1.890	1.800	1.880	1.758	3,504,286
2024-01-04	1.810	1.820	1.790	1.810	1.692	959,682
2024-01-03	1.780	1.820	1.780	1.810	1.692	1,187,144
2024-01-02	1.860	1.860	1.790	1.810	1.692	1,362,434
2023-12-29	1.880	1.890	1.850	1.850	1.729	517,244
2023-12-28	1.840	1.880	1.830	1.880	1.758	1,466,370
2023-12-27	1.850	1.850	1.830	1.830	1.711	766,223
2023-12-26	1.900	1.900	1.850	1.850	1.729	465,682
2023-12-22	1.910	1.910	1.870	1.900	1.776	1,496,617
2023-12-21	1.850	1.910	1.830	1.900	1.776	2,624,485
2023-12-20	1.800	1.860	1.780	1.860	1.739	2,938,424
2023-12-19	1.790	1.800	1.770	1.800	1.683	940,093
2023-12-18	1.830	1.830	1.780	1.790	1.673	833,619
2023-12-15	1.790	1.830	1.760	1.830	1.711	1,843,950
2023-12-14	1.760	1.790	1.750	1.780	1.664	2,634,939
2023-12-13	1.730	1.750	1.710	1.740	1.627	2,009,496
2023-12-12	1.740	1.770	1.710	1.720	1.608	2,701,625
2023-12-11	1.730	1.760	1.710	1.740	1.627	1,366,596
2023-12-08	1.740	1.760	1.730	1.730	1.617	679,847
2023-12-07	1.760	1.760	1.720	1.730	1.617	1,088,892
2023-12-06	1.750	1.780	1.750	1.770	1.655	794,440
2023-12-05	1.810	1.810	1.720	1.740	1.627	2,475,483
2023-12-04	1.830	1.860	1.790	1.800	1.683	1,443,025
2023-12-01	1.850	1.860	1.820	1.820	1.701	543,532
2023-11-30	1.860	1.870	1.840	1.840	1.720	794,745
2023-11-29	1.890	1.890	1.850	1.880	1.758	509,936
2023-11-28	1.880	1.900	1.850	1.890	1.767	699,030
2023-11-27	1.910	1.920	1.860	1.890	1.767	918,473
2023-11-24	1.940	1.940	1.890	1.920	1.795	876,046
2023-11-23	1.880	1.940	1.880	1.930	1.804	517,244
2023-11-22	1.940	1.940	1.890	1.910	1.786	462,231
2023-11-21	1.890	1.940	1.890	1.940	1.814	377,681
2023-11-20	1.920	1.930	1.880	1.900	1.776	1,291,283
2023-11-17	1.900	1.940	1.900	1.930	1.804	1,287,629
2023-11-16	1.880	1.920	1.850	1.910	1.786	1,469,821
2023-11-15	1.830	1.880	1.820	1.880	1.758	2,114,549
2023-11-14	1.790	1.840	1.790	1.800	1.683	1,191,001
2023-11-10	1.770	1.800	1.740	1.790	1.673	1,066,359

← NewerPage 12 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.