MI Technovation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3.520 | 3.570 | 3.510 | 3.560 | 3.176 | 456,344 |
| 2021-11-23 | 3.550 | 3.560 | 3.530 | 3.550 | 3.167 | 825,398 |
| 2021-11-22 | 3.560 | 3.570 | 3.530 | 3.560 | 3.176 | 320,537 |
| 2021-11-19 | 3.510 | 3.570 | 3.510 | 3.530 | 3.149 | 448,021 |
| 2021-11-18 | 3.460 | 3.520 | 3.460 | 3.500 | 3.122 | 341,852 |
| 2021-11-17 | 3.570 | 3.570 | 3.440 | 3.460 | 3.086 | 1,447,085 |
| 2021-11-16 | 3.570 | 3.580 | 3.500 | 3.550 | 3.167 | 1,463,528 |
| 2021-11-15 | 3.610 | 3.680 | 3.570 | 3.580 | 3.167 | 1,194,959 |
| 2021-11-12 | 3.670 | 3.710 | 3.540 | 3.640 | 3.220 | 4,652,657 |
| 2021-11-11 | 3.720 | 3.740 | 3.660 | 3.670 | 3.246 | 1,222,161 |
| 2021-11-10 | 3.750 | 3.750 | 3.720 | 3.730 | 3.299 | 415,033 |
| 2021-11-09 | 3.740 | 3.790 | 3.730 | 3.730 | 3.299 | 595,805 |
| 2021-11-08 | 3.780 | 3.790 | 3.730 | 3.740 | 3.308 | 751,810 |
| 2021-11-05 | 3.830 | 3.860 | 3.780 | 3.780 | 3.344 | 621,586 |
| 2021-11-03 | 3.820 | 3.840 | 3.780 | 3.790 | 3.352 | 1,053,062 |
| 2021-11-02 | 3.730 | 3.840 | 3.730 | 3.800 | 3.361 | 1,118,936 |
| 2021-11-01 | 3.800 | 3.860 | 3.700 | 3.720 | 3.291 | 2,955,984 |
| 2021-10-29 | 3.830 | 3.870 | 3.820 | 3.840 | 3.397 | 678,324 |
| 2021-10-28 | 3.820 | 3.920 | 3.800 | 3.810 | 3.370 | 1,801,624 |
| 2021-10-27 | 3.790 | 3.830 | 3.790 | 3.830 | 3.388 | 312,518 |
| 2021-10-26 | 3.810 | 3.830 | 3.760 | 3.790 | 3.352 | 687,967 |
| 2021-10-25 | 3.860 | 3.860 | 3.790 | 3.790 | 3.352 | 985,666 |
| 2021-10-22 | 3.850 | 3.880 | 3.830 | 3.860 | 3.414 | 604,331 |
| 2021-10-21 | 3.930 | 3.930 | 3.820 | 3.840 | 3.397 | 708,267 |
| 2021-10-20 | 3.860 | 3.920 | 3.860 | 3.910 | 3.459 | 2,643,262 |
| 2021-10-18 | 3.840 | 3.850 | 3.800 | 3.840 | 3.397 | 1,388,621 |
| 2021-10-15 | 3.880 | 3.910 | 3.790 | 3.810 | 3.370 | 2,286,997 |
| 2021-10-14 | 3.730 | 3.850 | 3.730 | 3.850 | 3.406 | 1,051,235 |
← NewerPage 21 of 21 · 1,228 trading days
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.