MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	1.340	1.350	1.260	1.270	1.161	6,074,469
2022-08-16	1.410	1.410	1.330	1.330	1.216	5,908,821
2022-08-15	1.430	1.440	1.400	1.400	1.280	3,996,358
2022-08-12	1.410	1.460	1.400	1.420	1.298	4,505,888
2022-08-11	1.470	1.480	1.390	1.420	1.298	8,465,706
2022-08-10	1.480	1.480	1.420	1.440	1.307	3,480,738
2022-08-09	1.530	1.540	1.490	1.490	1.353	1,593,042
2022-08-08	1.490	1.530	1.480	1.520	1.380	1,086,557
2022-08-05	1.540	1.550	1.500	1.510	1.371	1,292,602
2022-08-04	1.500	1.560	1.500	1.530	1.389	3,193,088
2022-08-03	1.460	1.500	1.440	1.480	1.344	1,503,519
2022-08-02	1.540	1.540	1.450	1.470	1.335	2,276,035
2022-08-01	1.580	1.580	1.530	1.540	1.398	1,911,752
2022-07-29	1.540	1.630	1.540	1.570	1.426	3,827,259
2022-07-28	1.570	1.590	1.520	1.530	1.389	2,660,314
2022-07-27	1.470	1.550	1.470	1.530	1.389	1,435,311
2022-07-26	1.500	1.500	1.450	1.480	1.344	789,670
2022-07-25	1.540	1.540	1.490	1.490	1.353	517,345
2022-07-22	1.530	1.560	1.520	1.540	1.398	835,040
2022-07-21	1.500	1.540	1.480	1.530	1.389	815,451
2022-07-20	1.480	1.510	1.470	1.470	1.335	897,666
2022-07-19	1.440	1.450	1.420	1.450	1.317	174,072
2022-07-18	1.430	1.480	1.420	1.470	1.335	669,697
2022-07-15	1.400	1.440	1.380	1.420	1.289	645,134
2022-07-14	1.410	1.420	1.390	1.390	1.262	563,528
2022-07-13	1.400	1.440	1.400	1.420	1.289	542,923
2022-07-12	1.410	1.420	1.400	1.410	1.280	285,925
2022-07-08	1.450	1.490	1.410	1.410	1.280	1,109,902
2022-07-07	1.440	1.470	1.420	1.440	1.307	161,689
2022-07-06	1.460	1.490	1.420	1.440	1.307	420,210
2022-07-05	1.460	1.470	1.430	1.460	1.326	296,380
2022-07-04	1.480	1.480	1.440	1.450	1.317	359,208
2022-07-01	1.540	1.540	1.480	1.490	1.353	447,818
2022-06-30	1.580	1.580	1.500	1.540	1.398	710,601
2022-06-29	1.510	1.580	1.500	1.580	1.435	1,210,590
2022-06-28	1.530	1.530	1.490	1.530	1.389	463,449
2022-06-27	1.520	1.560	1.510	1.530	1.389	764,904
2022-06-24	1.460	1.520	1.460	1.500	1.362	643,408
2022-06-23	1.480	1.490	1.450	1.460	1.326	241,570
2022-06-22	1.460	1.510	1.440	1.460	1.326	1,460,889
2022-06-21	1.420	1.470	1.410	1.470	1.335	1,279,610
2022-06-20	1.440	1.450	1.400	1.410	1.280	781,550
2022-06-17	1.410	1.430	1.400	1.430	1.298	1,225,409
2022-06-16	1.500	1.520	1.420	1.450	1.317	1,116,297
2022-06-15	1.470	1.470	1.440	1.460	1.326	395,850
2022-06-14	1.430	1.480	1.400	1.470	1.335	1,453,987
2022-06-13	1.570	1.570	1.440	1.450	1.317	3,725,150
2022-06-10	1.600	1.610	1.580	1.590	1.444	1,254,540
2022-06-09	1.640	1.650	1.600	1.610	1.462	960,697
2022-06-08	1.640	1.660	1.630	1.650	1.498	271,309
2022-06-07	1.720	1.720	1.620	1.630	1.480	1,098,331
2022-06-03	1.700	1.750	1.700	1.710	1.553	2,287,708
2022-06-02	1.680	1.710	1.630	1.680	1.525	712,327
2022-06-01	1.700	1.710	1.650	1.690	1.534	311,402
2022-05-31	1.680	1.720	1.660	1.690	1.534	968,919
2022-05-30	1.640	1.700	1.620	1.680	1.525	1,041,796
2022-05-27	1.640	1.650	1.610	1.620	1.471	449,949
2022-05-26	1.600	1.640	1.590	1.620	1.471	727,349
2022-05-25	1.580	1.620	1.580	1.590	1.444	383,365
2022-05-24	1.630	1.630	1.590	1.590	1.444	887,922

← NewerPage 18 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.