MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	1.980	2.050	1.900	1.970	1.757	5,662,785
2022-02-21	2.260	2.260	2.040	2.060	1.838	5,571,232
2022-02-18	2.290	2.320	2.270	2.280	2.034	1,563,607
2022-02-17	2.340	2.350	2.310	2.310	2.061	877,264
2022-02-16	2.400	2.410	2.310	2.340	2.087	1,513,568
2022-02-15	2.320	2.360	2.300	2.360	2.105	834,837
2022-02-14	2.360	2.360	2.310	2.310	2.061	1,770,870
2022-02-11	2.390	2.410	2.370	2.410	2.150	1,221,248
2022-02-10	2.440	2.570	2.410	2.420	2.159	3,689,219
2022-02-09	2.420	2.470	2.380	2.400	2.141	1,454,698
2022-02-08	2.420	2.440	2.370	2.380	2.123	1,335,029
2022-02-07	2.380	2.430	2.380	2.410	2.150	600,778
2022-02-04	2.330	2.430	2.320	2.400	2.141	701,872
2022-02-03	2.450	2.480	2.350	2.350	2.096	2,102,064
2022-01-31	2.330	2.440	2.310	2.400	2.141	2,341,503
2022-01-28	2.300	2.340	2.290	2.290	2.043	1,378,979
2022-01-27	2.340	2.370	2.280	2.310	2.061	2,399,967
2022-01-26	2.310	2.410	2.280	2.380	2.123	3,682,216
2022-01-25	2.320	2.330	2.270	2.290	2.043	2,124,902
2022-01-24	2.330	2.410	2.290	2.310	2.061	3,177,863
2022-01-21	2.380	2.400	2.280	2.370	2.114	3,104,174
2022-01-20	2.270	2.430	2.260	2.420	2.159	3,432,729
2022-01-19	2.340	2.370	2.280	2.290	2.043	3,645,879
2022-01-17	2.350	2.470	2.250	2.400	2.141	5,128,895
2022-01-14	2.440	2.440	2.290	2.310	2.061	10,737,986
2022-01-13	2.730	2.740	2.480	2.490	2.221	7,553,222
2022-01-12	2.790	2.820	2.690	2.710	2.417	4,552,883
2022-01-11	2.860	2.910	2.690	2.720	2.426	7,069,777
2022-01-10	3.080	3.080	2.860	2.880	2.569	6,310,964
2022-01-07	3.230	3.230	3.030	3.090	2.756	3,685,464
2022-01-06	3.250	3.260	3.190	3.230	2.881	1,488,193
2022-01-05	3.250	3.270	3.250	3.270	2.917	414,932
2022-01-04	3.300	3.340	3.230	3.250	2.899	1,955,904
2022-01-03	3.380	3.390	3.280	3.290	2.935	1,584,212
2021-12-31	3.430	3.430	3.350	3.380	3.015	238,931
2021-12-30	3.370	3.430	3.350	3.420	3.051	537,138
2021-12-29	3.360	3.400	3.350	3.370	3.006	263,088
2021-12-28	3.380	3.440	3.330	3.390	3.024	505,571
2021-12-27	3.380	3.400	3.350	3.350	2.988	163,415
2021-12-24	3.360	3.370	3.330	3.350	2.988	82,012
2021-12-23	3.370	3.370	3.330	3.360	2.997	221,879
2021-12-22	3.340	3.360	3.340	3.350	2.988	167,881
2021-12-21	3.330	3.350	3.320	3.330	2.970	513,285
2021-12-20	3.350	3.370	3.300	3.330	2.970	435,942
2021-12-17	3.350	3.380	3.340	3.360	2.997	210,714
2021-12-16	3.360	3.400	3.340	3.370	3.006	128,093
2021-12-15	3.340	3.390	3.330	3.340	2.979	360,629
2021-12-14	3.350	3.430	3.330	3.330	2.970	469,133
2021-12-13	3.350	3.420	3.350	3.410	3.042	229,897
2021-12-10	3.430	3.430	3.330	3.340	2.979	470,452
2021-12-09	3.400	3.500	3.400	3.440	3.069	409,755
2021-12-08	3.420	3.480	3.370	3.380	3.015	379,102
2021-12-07	3.350	3.390	3.350	3.390	3.024	369,663
2021-12-06	3.320	3.350	3.300	3.330	2.970	746,228
2021-12-02	3.380	3.380	3.310	3.380	3.015	1,301,940
2021-12-01	3.400	3.470	3.390	3.410	3.042	567,486
2021-11-30	3.380	3.490	3.360	3.490	3.113	1,699,820
2021-11-29	3.250	3.360	3.130	3.350	2.988	2,379,565
2021-11-26	3.500	3.510	3.250	3.250	2.899	3,125,590
2021-11-25	3.530	3.570	3.510	3.520	3.140	253,141

← NewerPage 20 of 21 · 1,225 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.