MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	1.310	1.340	1.250	1.280	1.170	4,525,884
2022-11-14	1.310	1.340	1.280	1.320	1.207	2,944,108
2022-11-11	1.250	1.330	1.230	1.310	1.198	10,289,255
2022-11-10	1.170	1.200	1.160	1.190	1.088	1,731,589
2022-11-09	1.170	1.210	1.160	1.170	1.070	4,414,741
2022-11-08	1.140	1.190	1.140	1.160	1.061	2,315,214
2022-11-07	1.140	1.150	1.130	1.140	1.042	659,648
2022-11-04	1.120	1.200	1.120	1.130	1.033	4,147,593
2022-11-03	1.150	1.150	1.120	1.120	1.024	1,268,242
2022-11-02	1.160	1.170	1.150	1.160	1.061	622,804
2022-11-01	1.170	1.170	1.150	1.160	1.061	572,460
2022-10-31	1.150	1.200	1.150	1.170	1.070	2,475,990
2022-10-28	1.130	1.150	1.130	1.140	1.042	1,063,009
2022-10-27	1.110	1.140	1.110	1.130	1.033	1,369,945
2022-10-26	1.090	1.150	1.090	1.120	1.024	2,966,337
2022-10-25	1.100	1.110	1.080	1.080	0.987	1,557,314
2022-10-21	1.110	1.120	1.080	1.090	0.997	1,599,538
2022-10-20	1.110	1.120	1.090	1.120	1.024	2,123,481
2022-10-19	1.170	1.180	1.110	1.110	1.015	2,378,449
2022-10-18	1.120	1.180	1.110	1.170	1.070	4,101,817
2022-10-17	1.130	1.130	1.060	1.100	1.006	3,420,244
2022-10-14	1.160	1.160	1.120	1.130	1.033	2,374,287
2022-10-13	1.120	1.140	1.110	1.130	1.033	1,382,531
2022-10-12	1.150	1.170	1.110	1.130	1.033	2,483,197
2022-10-11	1.180	1.180	1.140	1.150	1.051	2,539,428
2022-10-07	1.220	1.230	1.200	1.200	1.097	1,040,476
2022-10-06	1.220	1.240	1.210	1.220	1.115	1,143,296
2022-10-05	1.260	1.260	1.220	1.220	1.115	2,108,357
2022-10-04	1.250	1.260	1.210	1.240	1.134	3,415,880
2022-10-03	1.210	1.230	1.200	1.230	1.125	1,777,873
2022-09-30	1.200	1.250	1.160	1.230	1.125	5,472,472
2022-09-29	1.270	1.280	1.210	1.210	1.106	3,220,188
2022-09-28	1.270	1.270	1.230	1.240	1.134	4,247,469
2022-09-27	1.240	1.280	1.240	1.270	1.161	4,335,774
2022-09-26	1.230	1.290	1.210	1.220	1.115	5,258,409
2022-09-23	1.320	1.330	1.240	1.250	1.143	5,654,766
2022-09-22	1.210	1.320	1.210	1.320	1.207	5,568,288
2022-09-21	1.220	1.260	1.200	1.240	1.134	4,599,065
2022-09-20	1.290	1.290	1.220	1.220	1.115	4,662,706
2022-09-19	1.320	1.320	1.240	1.260	1.152	5,871,063
2022-09-15	1.350	1.370	1.320	1.330	1.216	4,298,016
2022-09-14	1.300	1.340	1.260	1.340	1.225	6,639,722
2022-09-13	1.370	1.430	1.320	1.360	1.243	19,860,093
2022-09-12	1.390	1.420	1.320	1.350	1.234	14,662,584
2022-09-09	1.140	1.360	1.140	1.320	1.207	30,392,441
2022-09-08	1.120	1.160	1.100	1.130	1.033	13,212,048
2022-09-07	1.120	1.140	1.100	1.110	1.015	5,270,690
2022-09-06	1.120	1.160	1.120	1.130	1.033	3,437,296
2022-09-05	1.160	1.160	1.110	1.120	1.024	2,833,270
2022-09-02	1.190	1.200	1.140	1.170	1.070	1,702,560
2022-09-01	1.200	1.200	1.180	1.190	1.088	792,410
2022-08-30	1.230	1.230	1.190	1.220	1.115	2,048,675
2022-08-29	1.210	1.230	1.190	1.220	1.115	2,661,431
2022-08-26	1.270	1.280	1.240	1.250	1.143	1,347,006
2022-08-25	1.200	1.270	1.200	1.250	1.143	2,355,205
2022-08-24	1.250	1.250	1.190	1.190	1.088	4,541,210
2022-08-23	1.260	1.270	1.230	1.240	1.134	2,107,241
2022-08-22	1.300	1.300	1.270	1.270	1.161	1,361,622
2022-08-19	1.290	1.320	1.280	1.300	1.189	3,239,168
2022-08-18	1.270	1.300	1.250	1.290	1.179	2,061,160

← NewerPage 17 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.