MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.210	3.250	3.160	3.200	3.146	1,399,482
2026-04-21	3.180	3.290	3.180	3.210	3.156	2,460,562
2026-04-20	3.180	3.250	3.180	3.200	3.146	1,087,471
2026-04-17	3.190	3.250	3.130	3.240	3.185	2,943,195
2026-04-16	3.080	3.190	3.070	3.170	3.117	4,548,112
2026-04-15	3.050	3.100	3.000	3.040	2.989	2,264,566
2026-04-14	2.930	3.030	2.930	2.990	2.940	3,882,678
2026-04-13	2.890	2.920	2.860	2.880	2.831	2,764,859
2026-04-10	2.940	3.030	2.940	2.950	2.900	1,706,823
2026-04-09	2.970	2.980	2.910	2.920	2.871	1,078,539
2026-04-08	3.030	3.060	2.970	2.990	2.940	2,633,823
2026-04-07	2.940	2.980	2.900	2.950	2.900	903,147
2026-04-06	2.850	2.970	2.820	2.940	2.890	1,029,108
2026-04-03	2.750	2.890	2.750	2.850	2.802	1,282,858
2026-04-02	2.820	2.880	2.750	2.750	2.704	1,455,814
2026-04-01	2.680	2.850	2.670	2.830	2.782	3,169,337
2026-03-31	2.610	2.660	2.530	2.560	2.517	2,004,421
2026-03-30	2.770	2.770	2.610	2.620	2.576	3,737,635
2026-03-27	2.800	2.840	2.780	2.790	2.743	712,225
2026-03-26	2.810	2.920	2.770	2.810	2.763	1,667,847
2026-03-25	2.800	2.850	2.790	2.820	2.772	688,170
2026-03-24	2.830	2.860	2.770	2.780	2.733	778,809
2026-03-19	2.860	2.890	2.820	2.820	2.772	779,520
2026-03-18	2.900	2.970	2.890	2.910	2.861	1,231,601
2026-03-17	2.840	2.920	2.840	2.870	2.822	842,551
2026-03-16	2.860	2.920	2.820	2.840	2.792	889,038
2026-03-13	2.940	2.990	2.870	2.880	2.831	1,460,382
2026-03-12	2.980	2.990	2.890	2.950	2.900	928,217
2026-03-11	2.980	3.060	2.940	2.990	2.940	1,367,814
2026-03-10	2.950	2.990	2.900	2.940	2.890	1,520,774
2026-03-09	2.920	2.970	2.800	2.830	2.782	4,467,014
2026-03-06	3.080	3.080	3.040	3.050	2.999	1,283,772
2026-03-05	3.100	3.110	3.050	3.080	3.028	730,495
2026-03-04	3.080	3.140	3.010	3.060	3.008	3,004,602
2026-03-03	2.960	3.120	2.960	3.080	3.028	4,033,507
2026-03-02	2.990	3.040	2.930	2.950	2.900	2,790,234
2026-02-27	3.040	3.140	3.030	3.060	3.008	1,810,049
2026-02-26	2.990	3.100	2.920	3.080	3.028	3,846,138
2026-02-25	3.020	3.060	2.980	3.010	2.959	876,452
2026-02-24	2.960	3.020	2.940	3.020	2.969	1,790,561
2026-02-23	3.020	3.020	2.950	3.000	2.949	1,856,536
2026-02-20	3.040	3.040	2.990	3.000	2.949	1,188,869
2026-02-19	2.960	3.070	2.960	3.060	3.008	1,278,088
2026-02-16	2.930	2.980	2.910	2.960	2.910	582,001
2026-02-13	2.980	3.000	2.930	2.930	2.881	1,528,184
2026-02-12	3.070	3.070	2.980	3.000	2.949	1,530,823
2026-02-11	3.000	3.120	2.970	3.070	3.018	2,274,614
2026-02-10	3.030	3.040	2.970	3.000	2.949	1,129,390
2026-02-09	3.000	3.040	2.970	3.010	2.959	2,711,267
2026-02-06	2.900	2.970	2.870	2.910	2.861	1,777,366
2026-02-05	3.020	3.020	2.870	2.950	2.900	4,607,490
2026-02-04	3.110	3.140	3.010	3.030	2.979	2,560,540
2026-02-03	3.140	3.190	3.120	3.140	3.087	2,001,478
2026-01-30	3.170	3.180	3.090	3.140	3.087	1,475,810
2026-01-29	3.140	3.240	3.080	3.180	3.126	3,789,501
2026-01-28	3.280	3.280	3.080	3.140	3.087	5,214,561
2026-01-27	3.270	3.300	3.200	3.280	3.225	1,887,392
2026-01-26	3.340	3.340	3.180	3.250	3.195	2,710,557
2026-01-23	3.500	3.500	3.330	3.350	3.293	3,300,271
2026-01-22	3.520	3.560	3.470	3.490	3.431	1,504,331

← NewerPage 3 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.