MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	1.790	1.820	1.790	1.810	1.692	812,406
2023-11-08	1.820	1.830	1.790	1.800	1.683	574,693
2023-11-07	1.810	1.830	1.800	1.820	1.701	472,888
2023-11-06	1.790	1.840	1.790	1.810	1.692	1,362,130
2023-11-03	1.730	1.800	1.730	1.780	1.664	2,492,941
2023-11-02	1.740	1.760	1.700	1.710	1.599	1,894,395
2023-11-01	1.710	1.730	1.700	1.720	1.608	840,014
2023-10-31	1.770	1.780	1.710	1.710	1.599	3,644,458
2023-10-30	1.830	1.830	1.770	1.770	1.655	876,351
2023-10-27	1.810	1.830	1.800	1.830	1.711	370,069
2023-10-26	1.800	1.850	1.790	1.820	1.701	984,347
2023-10-25	1.850	1.900	1.800	1.810	1.692	2,516,895
2023-10-24	1.840	1.870	1.830	1.840	1.720	726,740
2023-10-23	1.790	1.870	1.770	1.850	1.729	3,710,230
2023-10-20	1.740	1.820	1.740	1.810	1.692	3,811,933
2023-10-19	1.720	1.740	1.680	1.730	1.617	1,395,117
2023-10-18	1.740	1.750	1.720	1.730	1.617	644,220
2023-10-17	1.700	1.760	1.700	1.740	1.627	1,578,629
2023-10-16	1.720	1.720	1.690	1.710	1.599	863,866
2023-10-13	1.740	1.740	1.700	1.720	1.608	394,936
2023-10-12	1.710	1.740	1.690	1.740	1.627	530,236
2023-10-11	1.680	1.720	1.680	1.710	1.599	1,163,900
2023-10-10	1.660	1.690	1.660	1.680	1.571	643,002
2023-10-09	1.690	1.690	1.660	1.660	1.552	865,084
2023-10-06	1.660	1.690	1.650	1.690	1.580	493,391
2023-10-05	1.690	1.700	1.640	1.660	1.552	2,793,685
2023-10-04	1.700	1.720	1.670	1.690	1.580	1,482,306
2023-10-03	1.700	1.760	1.700	1.710	1.599	1,722,759
2023-10-02	1.700	1.710	1.680	1.700	1.589	699,538
2023-09-29	1.690	1.710	1.680	1.710	1.599	1,435,007
2023-09-27	1.700	1.720	1.660	1.700	1.589	1,308,639
2023-09-26	1.720	1.740	1.680	1.700	1.589	1,455,916
2023-09-25	1.760	1.760	1.720	1.720	1.608	1,371,671
2023-09-22	1.680	1.780	1.670	1.760	1.645	3,112,801
2023-09-21	1.680	1.710	1.660	1.690	1.580	1,789,038
2023-09-20	1.710	1.710	1.680	1.700	1.589	1,495,602
2023-09-19	1.710	1.720	1.690	1.710	1.599	876,655
2023-09-18	1.700	1.730	1.660	1.710	1.599	2,055,882
2023-09-15	1.660	1.740	1.640	1.710	1.599	5,124,936
2023-09-14	1.610	1.660	1.600	1.650	1.543	1,791,677
2023-09-13	1.600	1.610	1.590	1.590	1.486	710,500
2023-09-12	1.610	1.620	1.590	1.600	1.496	633,157
2023-09-11	1.620	1.620	1.600	1.610	1.505	608,391
2023-09-08	1.630	1.630	1.570	1.610	1.505	1,668,862
2023-09-07	1.660	1.660	1.610	1.630	1.524	1,496,110
2023-09-06	1.620	1.670	1.610	1.660	1.552	2,397,835
2023-09-05	1.580	1.650	1.580	1.610	1.505	3,084,381
2023-09-04	1.580	1.610	1.580	1.590	1.486	475,020
2023-09-01	1.600	1.610	1.560	1.580	1.477	669,392
2023-08-30	1.600	1.630	1.590	1.590	1.486	2,135,864
2023-08-29	1.570	1.590	1.550	1.590	1.486	601,590
2023-08-28	1.570	1.590	1.560	1.580	1.477	935,119
2023-08-25	1.580	1.590	1.550	1.580	1.477	1,137,104
2023-08-24	1.620	1.620	1.590	1.600	1.496	817,887
2023-08-23	1.600	1.620	1.580	1.620	1.496	1,441,401
2023-08-22	1.600	1.610	1.580	1.600	1.477	917,154
2023-08-21	1.570	1.590	1.540	1.570	1.450	854,731
2023-08-18	1.560	1.590	1.550	1.570	1.450	938,367
2023-08-17	1.590	1.590	1.560	1.570	1.450	983,636
2023-08-16	1.610	1.620	1.570	1.590	1.468	1,062,806

← NewerPage 13 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.