MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.400	1.430	1.390	1.400	1.293	1,486,163
2023-05-17	1.420	1.420	1.380	1.400	1.293	1,328,026
2023-05-16	1.390	1.440	1.390	1.420	1.311	1,094,271
2023-05-15	1.390	1.420	1.360	1.400	1.293	1,941,694
2023-05-12	1.400	1.420	1.380	1.420	1.311	2,864,938
2023-05-11	1.360	1.410	1.350	1.380	1.274	2,614,436
2023-05-10	1.370	1.380	1.340	1.350	1.246	2,665,085
2023-05-09	1.410	1.460	1.330	1.350	1.246	9,884,777
2023-05-08	1.600	1.610	1.530	1.540	1.422	1,667,035
2023-05-05	1.660	1.660	1.580	1.590	1.468	2,399,459
2023-05-03	1.670	1.720	1.660	1.660	1.533	2,205,087
2023-05-02	1.650	1.680	1.650	1.680	1.551	501,917
2023-04-28	1.680	1.690	1.650	1.650	1.523	749,171
2023-04-27	1.650	1.670	1.630	1.640	1.514	928,217
2023-04-26	1.640	1.680	1.630	1.670	1.542	1,324,169
2023-04-25	1.650	1.680	1.630	1.650	1.523	1,194,655
2023-04-20	1.660	1.690	1.650	1.660	1.533	1,307,117
2023-04-19	1.680	1.700	1.650	1.670	1.542	1,189,884
2023-04-18	1.650	1.710	1.650	1.700	1.570	1,980,670
2023-04-17	1.710	1.720	1.650	1.650	1.523	4,286,953
2023-04-14	1.760	1.770	1.710	1.720	1.588	2,059,637
2023-04-13	1.770	1.770	1.720	1.730	1.597	2,658,792
2023-04-12	1.800	1.820	1.760	1.770	1.634	2,077,095
2023-04-11	1.800	1.830	1.790	1.800	1.662	1,701,545
2023-04-10	1.780	1.810	1.770	1.790	1.653	653,355
2023-04-07	1.800	1.810	1.780	1.780	1.644	854,731
2023-04-06	1.800	1.800	1.770	1.790	1.653	915,733
2023-04-05	1.830	1.830	1.790	1.800	1.662	975,110
2023-04-04	1.790	1.860	1.790	1.830	1.690	3,100,520
2023-04-03	1.800	1.830	1.780	1.790	1.653	3,069,765
2023-03-31	1.860	1.880	1.760	1.780	1.644	4,619,670
2023-03-30	1.940	1.940	1.820	1.840	1.699	3,685,971
2023-03-29	1.880	1.920	1.840	1.900	1.754	1,567,769
2023-03-28	1.850	1.880	1.810	1.880	1.736	1,476,622
2023-03-27	1.850	1.880	1.810	1.850	1.708	2,865,344
2023-03-24	1.930	1.940	1.850	1.850	1.708	2,612,508
2023-03-23	1.850	1.940	1.840	1.920	1.773	2,494,362
2023-03-22	1.920	1.950	1.860	1.880	1.736	3,377,107
2023-03-21	1.830	1.890	1.830	1.870	1.727	1,964,735
2023-03-20	1.780	1.910	1.770	1.810	1.671	4,077,457
2023-03-17	1.830	1.840	1.780	1.790	1.653	2,265,378
2023-03-16	1.820	1.820	1.740	1.770	1.634	3,200,091
2023-03-15	1.830	1.880	1.810	1.820	1.680	2,630,575
2023-03-14	1.900	1.920	1.750	1.780	1.644	5,951,146
2023-03-13	1.910	1.970	1.860	1.910	1.764	2,659,705
2023-03-10	1.960	1.970	1.920	1.950	1.800	2,172,607
2023-03-09	1.960	2.010	1.950	1.980	1.828	886,196
2023-03-08	1.940	2.030	1.920	1.960	1.810	3,475,359
2023-03-07	2.010	2.040	1.970	1.980	1.828	1,897,542
2023-03-06	2.100	2.110	2.010	2.050	1.874	2,206,102
2023-03-03	2.090	2.090	2.040	2.060	1.883	1,389,535
2023-03-02	1.970	2.100	1.960	2.090	1.911	7,283,536
2023-03-01	1.950	2.010	1.930	1.960	1.792	2,791,858
2023-02-28	1.960	2.030	1.910	1.950	1.783	4,835,763
2023-02-27	1.950	2.060	1.920	1.970	1.801	8,935,245
2023-02-24	1.950	1.990	1.850	1.960	1.792	9,729,178
2023-02-23	1.620	1.990	1.620	1.990	1.819	31,412,819
2023-02-22	1.590	1.600	1.570	1.600	1.463	2,421,282
2023-02-21	1.580	1.640	1.570	1.640	1.499	4,251,022
2023-02-20	1.600	1.600	1.540	1.570	1.435	3,592,693

← NewerPage 15 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.