MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.590	1.610	1.560	1.610	1.472	3,575,539
2023-02-16	1.550	1.610	1.540	1.600	1.463	5,800,825
2023-02-15	1.570	1.590	1.540	1.550	1.417	1,646,126
2023-02-14	1.580	1.590	1.550	1.570	1.435	2,658,792
2023-02-13	1.540	1.570	1.530	1.570	1.435	2,736,845
2023-02-10	1.510	1.560	1.490	1.560	1.426	4,875,652
2023-02-09	1.550	1.560	1.520	1.530	1.399	1,930,935
2023-02-08	1.630	1.650	1.470	1.560	1.426	14,661,264
2023-02-07	1.530	1.600	1.510	1.600	1.463	6,424,745
2023-02-03	1.570	1.590	1.520	1.550	1.417	6,749,240
2023-02-02	1.500	1.550	1.490	1.550	1.417	6,365,165
2023-01-31	1.470	1.480	1.420	1.450	1.326	1,966,866
2023-01-30	1.480	1.530	1.460	1.470	1.344	4,141,300
2023-01-27	1.480	1.480	1.450	1.460	1.335	1,449,826
2023-01-26	1.480	1.490	1.450	1.470	1.344	1,212,823
2023-01-25	1.470	1.490	1.440	1.470	1.344	2,709,440
2023-01-20	1.420	1.440	1.410	1.440	1.317	1,172,832
2023-01-19	1.420	1.440	1.410	1.420	1.298	1,289,253
2023-01-18	1.390	1.450	1.380	1.450	1.326	2,625,906
2023-01-17	1.380	1.400	1.380	1.390	1.271	556,930
2023-01-16	1.410	1.410	1.380	1.380	1.262	663,302
2023-01-13	1.440	1.440	1.380	1.400	1.280	1,604,004
2023-01-12	1.440	1.450	1.410	1.420	1.298	1,294,226
2023-01-11	1.390	1.450	1.390	1.430	1.307	4,429,053
2023-01-10	1.370	1.390	1.340	1.360	1.243	1,544,119
2023-01-09	1.320	1.380	1.320	1.370	1.253	2,621,440
2023-01-06	1.310	1.310	1.290	1.290	1.179	764,092
2023-01-05	1.290	1.330	1.290	1.310	1.198	1,313,816
2023-01-04	1.280	1.300	1.280	1.280	1.170	497,248
2023-01-03	1.300	1.310	1.280	1.290	1.179	1,177,907
2022-12-30	1.320	1.340	1.290	1.300	1.189	1,349,138
2022-12-29	1.300	1.310	1.280	1.300	1.189	953,085
2022-12-28	1.310	1.310	1.270	1.290	1.179	2,099,628
2022-12-27	1.370	1.370	1.310	1.310	1.198	2,822,816
2022-12-23	1.370	1.370	1.350	1.370	1.253	1,236,067
2022-12-22	1.390	1.400	1.370	1.380	1.262	934,815
2022-12-21	1.370	1.410	1.360	1.370	1.253	1,463,122
2022-12-20	1.390	1.400	1.350	1.370	1.253	2,874,378
2022-12-19	1.410	1.430	1.390	1.390	1.271	967,295
2022-12-16	1.400	1.440	1.370	1.430	1.307	2,679,193
2022-12-15	1.460	1.470	1.410	1.420	1.298	2,677,468
2022-12-14	1.480	1.500	1.460	1.480	1.353	3,134,421
2022-12-13	1.460	1.470	1.440	1.460	1.335	1,014,797
2022-12-12	1.470	1.490	1.430	1.440	1.317	1,345,281
2022-12-09	1.480	1.500	1.450	1.480	1.353	2,054,156
2022-12-08	1.440	1.470	1.390	1.460	1.335	3,408,267
2022-12-07	1.470	1.480	1.430	1.440	1.317	1,868,919
2022-12-06	1.460	1.510	1.450	1.470	1.344	2,300,598
2022-12-05	1.500	1.540	1.450	1.480	1.353	4,753,548
2022-12-02	1.450	1.520	1.430	1.500	1.371	3,933,327
2022-12-01	1.370	1.480	1.370	1.450	1.326	8,771,120
2022-11-30	1.400	1.400	1.330	1.330	1.216	8,890,484
2022-11-29	1.360	1.410	1.350	1.380	1.262	2,344,446
2022-11-25	1.390	1.410	1.360	1.370	1.253	2,576,780
2022-11-24	1.280	1.390	1.280	1.390	1.271	5,742,056
2022-11-23	1.270	1.290	1.240	1.250	1.143	1,551,529
2022-11-22	1.310	1.320	1.240	1.260	1.152	1,185,418
2022-11-21	1.230	1.300	1.210	1.300	1.189	1,265,400
2022-11-17	1.270	1.290	1.240	1.250	1.143	1,671,400
2022-11-16	1.280	1.310	1.260	1.290	1.179	1,924,338

← NewerPage 16 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.