MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	1.660	1.660	1.610	1.620	1.471	810,071
2022-05-20	1.630	1.680	1.630	1.660	1.507	763,280
2022-05-19	1.590	1.660	1.580	1.610	1.462	577,027
2022-05-18	1.750	1.750	1.630	1.650	1.498	1,703,981
2022-05-17	1.630	1.730	1.630	1.710	1.544	914,312
2022-05-13	1.610	1.660	1.580	1.640	1.480	1,554,675
2022-05-12	1.650	1.660	1.560	1.570	1.417	1,484,742
2022-05-11	1.690	1.690	1.650	1.660	1.498	541,401
2022-05-10	1.650	1.690	1.630	1.680	1.516	713,951
2022-05-09	1.720	1.720	1.640	1.670	1.507	1,400,700
2022-05-06	1.730	1.730	1.700	1.720	1.553	1,198,512
2022-05-05	1.820	1.840	1.750	1.760	1.589	1,265,096
2022-04-29	1.830	1.830	1.780	1.800	1.625	441,017
2022-04-28	1.770	1.840	1.750	1.810	1.634	813,015
2022-04-27	1.750	1.770	1.710	1.760	1.589	956,739
2022-04-26	1.790	1.810	1.760	1.800	1.625	367,836
2022-04-25	1.820	1.820	1.750	1.760	1.589	1,347,006
2022-04-22	1.860	1.880	1.830	1.850	1.670	592,658
2022-04-21	1.870	1.910	1.820	1.910	1.724	1,013,071
2022-04-20	1.880	1.920	1.870	1.870	1.688	409,045
2022-04-18	1.930	1.930	1.850	1.860	1.679	660,562
2022-04-15	1.890	1.920	1.880	1.910	1.724	229,390
2022-04-14	1.930	1.950	1.890	1.900	1.715	521,608
2022-04-13	1.900	1.950	1.900	1.900	1.715	298,816
2022-04-12	1.860	1.930	1.850	1.920	1.733	553,073
2022-04-11	1.950	1.950	1.880	1.900	1.715	1,527,879
2022-04-08	1.960	1.980	1.940	1.980	1.787	412,496
2022-04-07	1.950	1.960	1.940	1.960	1.769	577,433
2022-04-06	2.010	2.010	1.960	1.970	1.778	1,254,032
2022-04-05	2.010	2.070	2.000	2.050	1.850	952,679
2022-04-04	2.010	2.030	1.980	1.990	1.796	503,440
2022-04-01	1.970	2.020	1.950	2.010	1.814	517,447
2022-03-31	1.990	2.000	1.970	1.990	1.796	526,074
2022-03-30	2.000	2.040	1.980	1.980	1.787	910,150
2022-03-29	2.030	2.040	1.920	1.960	1.769	1,375,832
2022-03-28	2.070	2.070	2.000	2.020	1.823	1,297,982
2022-03-25	2.150	2.150	2.060	2.060	1.859	1,771,885
2022-03-24	2.050	2.100	2.050	2.080	1.878	973,689
2022-03-23	2.100	2.180	2.070	2.110	1.905	5,893,291
2022-03-22	2.000	2.060	1.960	2.060	1.859	1,008,808
2022-03-21	1.940	2.070	1.930	2.010	1.814	2,949,488
2022-03-18	1.990	1.990	1.900	1.920	1.733	1,027,078
2022-03-17	1.960	2.020	1.960	1.980	1.787	3,320,673
2022-03-16	1.820	1.920	1.790	1.910	1.724	2,082,779
2022-03-15	1.830	1.830	1.730	1.750	1.580	1,466,979
2022-03-14	1.900	1.940	1.830	1.850	1.670	968,005
2022-03-11	1.840	1.950	1.780	1.900	1.715	2,250,051
2022-03-10	1.890	1.950	1.840	1.860	1.679	6,251,789
2022-03-09	1.620	1.820	1.600	1.820	1.643	4,651,845
2022-03-08	1.560	1.620	1.530	1.590	1.435	2,885,847
2022-03-07	1.670	1.680	1.570	1.580	1.426	2,611,696
2022-03-04	1.820	1.840	1.700	1.700	1.516	3,722,207
2022-03-03	1.940	1.940	1.810	1.820	1.624	2,815,102
2022-03-02	1.970	1.970	1.910	1.910	1.704	1,417,346
2022-03-01	1.990	2.010	1.940	1.970	1.757	1,763,257
2022-02-28	2.040	2.040	1.970	1.980	1.766	1,280,727
2022-02-25	2.100	2.110	2.030	2.030	1.811	1,195,670
2022-02-24	2.040	2.060	1.970	2.000	1.784	2,686,095
2022-02-23	1.970	2.150	1.970	2.090	1.864	3,509,361
2022-02-22	1.980	2.050	1.900	1.970	1.757	5,662,785

← NewerPage 19 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.