MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.920	6.000	5.660	5.690	5.606	5,329,662
2026-07-21	5.700	6.290	5.700	5.920	5.833	14,209,894
2026-07-20	4.690	4.890	4.640	4.870	4.798	2,205,188
2026-07-17	4.860	4.860	4.650	4.690	4.621	3,149,646
2026-07-16	4.990	4.990	4.830	4.870	4.798	2,055,374
2026-07-15	4.860	5.050	4.860	4.980	4.906	2,149,160
2026-07-14	4.700	4.860	4.610	4.850	4.778	1,503,621
2026-07-13	4.840	4.880	4.680	4.720	4.650	1,544,627
2026-07-10	4.830	4.950	4.830	4.880	4.808	2,141,446
2026-07-09	4.650	4.850	4.600	4.820	4.749	2,139,721
2026-07-08	4.530	4.680	4.480	4.630	4.562	3,117,470
2026-07-07	4.630	4.670	4.550	4.550	4.483	3,815,688
2026-07-06	4.720	4.740	4.600	4.640	4.571	1,560,461
2026-07-03	4.690	4.720	4.540	4.720	4.650	2,533,033
2026-07-02	4.830	4.830	4.680	4.680	4.611	2,129,368
2026-07-01	4.820	4.880	4.770	4.840	4.769	1,737,578
2026-06-30	4.860	4.870	4.750	4.820	4.749	1,949,916
2026-06-29	4.670	4.850	4.600	4.840	4.769	1,496,820
2026-06-26	4.770	4.770	4.660	4.700	4.631	2,422,500
2026-06-25	4.730	4.830	4.660	4.790	4.719	2,453,457
2026-06-24	4.530	4.700	4.500	4.600	4.532	2,104,703
2026-06-23	4.800	4.800	4.510	4.520	4.453	4,847,232
2026-06-22	4.900	4.940	4.800	4.820	4.749	1,250,581
2026-06-19	4.860	4.920	4.800	4.870	4.798	1,787,211
2026-06-18	4.970	4.970	4.720	4.820	4.749	1,849,532
2026-06-16	5.000	5.000	4.890	4.940	4.867	1,954,991
2026-06-15	4.800	5.000	4.800	4.980	4.906	3,531,691
2026-06-12	4.900	4.910	4.710	4.740	4.670	2,154,844
2026-06-11	4.610	4.810	4.590	4.800	4.729	1,893,177
2026-06-10	4.770	4.850	4.630	4.680	4.601	2,528,872
2026-06-09	4.700	4.880	4.670	4.830	4.749	2,727,203
2026-06-08	4.510	4.730	4.480	4.700	4.621	6,740,613
2026-06-05	4.760	4.800	4.670	4.760	4.680	2,378,855
2026-06-04	4.930	5.050	4.810	4.830	4.749	2,607,940
2026-06-03	4.850	5.070	4.850	5.060	4.975	8,015,757
2026-05-29	4.710	4.860	4.620	4.820	4.739	6,920,369
2026-05-28	4.660	4.770	4.640	4.680	4.601	4,086,896
2026-05-26	4.510	4.810	4.460	4.650	4.572	9,871,278
2026-05-25	4.230	4.650	4.230	4.530	4.454	10,948,700
2026-05-22	3.910	4.230	3.840	4.200	4.129	18,963,949
2026-05-21	3.720	3.850	3.720	3.820	3.756	2,611,493
2026-05-20	3.700	3.760	3.610	3.700	3.638	3,890,798
2026-05-19	3.640	3.720	3.540	3.700	3.638	3,233,180
2026-05-18	3.600	3.670	3.540	3.650	3.588	3,485,610
2026-05-15	3.880	3.970	3.650	3.670	3.608	6,723,662
2026-05-14	3.880	3.950	3.820	3.880	3.815	2,090,392
2026-05-13	3.690	3.900	3.670	3.880	3.815	4,411,696
2026-05-12	3.800	3.880	3.680	3.700	3.638	5,530,124
2026-05-11	3.710	3.800	3.650	3.800	3.736	4,246,150
2026-05-08	3.650	3.710	3.610	3.690	3.628	6,620,335
2026-05-07	3.510	3.730	3.490	3.700	3.638	11,967,455
2026-05-06	3.470	3.510	3.440	3.480	3.421	4,706,757
2026-05-05	3.410	3.470	3.270	3.470	3.411	3,511,391
2026-05-04	3.330	3.430	3.330	3.420	3.362	6,107,456
2026-04-30	3.400	3.410	3.260	3.320	3.264	2,851,540
2026-04-29	3.390	3.400	3.280	3.400	3.343	4,891,588
2026-04-28	3.500	3.500	3.380	3.420	3.362	5,238,210
2026-04-27	3.470	3.530	3.390	3.520	3.461	7,852,647
2026-04-24	3.290	3.460	3.250	3.450	3.392	11,476,094
2026-04-23	3.220	3.350	3.220	3.280	3.225	5,050,334

← NewerPage 2 of 3 · 123 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.