MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.630	1.660	1.600	1.600	1.477	3,192,377
2023-08-14	1.640	1.670	1.590	1.600	1.477	4,568,717
2023-08-11	1.510	1.550	1.500	1.530	1.413	830,574
2023-08-10	1.500	1.520	1.470	1.500	1.385	1,030,022
2023-08-09	1.470	1.520	1.460	1.510	1.394	708,977
2023-08-08	1.470	1.490	1.460	1.490	1.376	213,860
2023-08-07	1.480	1.510	1.460	1.470	1.357	899,290
2023-08-04	1.500	1.520	1.470	1.490	1.376	1,116,703
2023-08-03	1.450	1.510	1.450	1.480	1.367	1,466,269
2023-08-02	1.560	1.580	1.470	1.490	1.376	5,800,317
2023-08-01	1.620	1.630	1.570	1.590	1.468	1,303,057
2023-07-31	1.630	1.660	1.620	1.620	1.496	1,686,828
2023-07-28	1.600	1.610	1.590	1.610	1.487	749,882
2023-07-27	1.590	1.620	1.590	1.610	1.487	785,001
2023-07-26	1.630	1.640	1.590	1.590	1.468	1,408,008
2023-07-25	1.570	1.630	1.570	1.630	1.505	1,697,790
2023-07-24	1.600	1.620	1.550	1.570	1.450	1,228,454
2023-07-21	1.560	1.630	1.520	1.590	1.468	3,849,386
2023-07-20	1.640	1.650	1.570	1.580	1.459	2,393,674
2023-07-18	1.680	1.680	1.630	1.640	1.514	1,658,205
2023-07-17	1.630	1.710	1.620	1.670	1.542	4,331,308
2023-07-14	1.570	1.660	1.550	1.620	1.496	9,329,268
2023-07-13	1.430	1.580	1.420	1.550	1.431	7,207,208
2023-07-12	1.420	1.430	1.400	1.420	1.311	735,063
2023-07-11	1.390	1.420	1.380	1.410	1.302	1,279,001
2023-07-10	1.380	1.400	1.360	1.390	1.283	524,856
2023-07-07	1.380	1.400	1.370	1.380	1.274	787,843
2023-07-06	1.410	1.420	1.380	1.380	1.274	1,192,320
2023-07-05	1.400	1.450	1.390	1.420	1.311	1,722,454
2023-07-04	1.400	1.410	1.380	1.390	1.283	560,584
2023-07-03	1.380	1.420	1.380	1.400	1.293	651,934
2023-06-30	1.390	1.390	1.360	1.380	1.274	298,410
2023-06-28	1.390	1.400	1.370	1.380	1.274	451,472
2023-06-27	1.370	1.380	1.350	1.380	1.274	551,043
2023-06-26	1.410	1.410	1.350	1.360	1.256	2,079,024
2023-06-23	1.400	1.460	1.400	1.420	1.311	1,401,410
2023-06-22	1.400	1.420	1.400	1.410	1.302	477,050
2023-06-21	1.400	1.440	1.400	1.430	1.320	568,501
2023-06-20	1.460	1.460	1.410	1.420	1.311	534,905
2023-06-19	1.450	1.480	1.430	1.460	1.348	896,245
2023-06-16	1.490	1.510	1.430	1.450	1.339	1,018,045
2023-06-15	1.490	1.500	1.460	1.470	1.357	511,255
2023-06-14	1.490	1.550	1.460	1.490	1.376	3,642,123
2023-06-13	1.400	1.520	1.380	1.490	1.376	3,627,101
2023-06-12	1.370	1.400	1.360	1.380	1.274	530,946
2023-06-09	1.340	1.370	1.340	1.360	1.256	358,904
2023-06-08	1.360	1.360	1.330	1.330	1.228	733,439
2023-06-07	1.360	1.380	1.350	1.370	1.265	383,467
2023-06-06	1.360	1.380	1.340	1.370	1.265	543,735
2023-06-02	1.350	1.380	1.340	1.360	1.256	1,509,000
2023-06-01	1.400	1.400	1.330	1.340	1.237	742,574
2023-05-31	1.360	1.400	1.360	1.390	1.283	369,155
2023-05-30	1.420	1.420	1.360	1.360	1.256	532,266
2023-05-29	1.390	1.420	1.370	1.400	1.293	1,628,059
2023-05-26	1.310	1.370	1.310	1.360	1.256	2,020,661
2023-05-25	1.300	1.320	1.290	1.300	1.200	1,418,462
2023-05-24	1.330	1.340	1.290	1.300	1.200	2,057,404
2023-05-23	1.350	1.370	1.330	1.330	1.228	984,651
2023-05-22	1.380	1.380	1.340	1.350	1.246	2,295,523
2023-05-19	1.420	1.450	1.390	1.390	1.283	1,902,211

← NewerPage 14 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.