MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	3.520	3.560	3.470	3.490	3.431	1,504,331
2026-01-21	3.300	3.550	3.250	3.510	3.451	5,161,882
2026-01-20	3.350	3.370	3.310	3.340	3.284	2,219,094
2026-01-19	3.390	3.410	3.310	3.370	3.313	1,361,724
2026-01-16	3.430	3.430	3.310	3.390	3.333	2,107,850
2026-01-15	3.200	3.450	3.190	3.390	3.333	12,076,060
2026-01-14	3.090	3.210	3.090	3.200	3.146	4,229,910
2026-01-13	3.150	3.160	3.070	3.090	3.038	1,662,366
2026-01-12	3.100	3.150	3.100	3.150	3.097	3,002,674
2026-01-09	3.060	3.150	3.030	3.090	3.038	4,525,173
2026-01-08	3.030	3.140	3.000	3.060	3.008	4,457,777
2026-01-07	3.030	3.100	3.010	3.030	2.979	2,284,764
2026-01-06	2.890	3.040	2.870	3.010	2.959	3,326,357
2026-01-05	2.820	2.960	2.820	2.900	2.851	1,924,947
2026-01-02	2.880	2.880	2.800	2.820	2.772	535,818
2025-12-31	2.870	2.900	2.830	2.880	2.831	1,487,584
2025-12-30	2.920	2.950	2.860	2.870	2.822	883,253
2025-12-29	2.910	2.940	2.870	2.920	2.871	890,662
2025-12-26	2.910	2.940	2.880	2.900	2.851	615,293
2025-12-24	2.810	2.950	2.740	2.910	2.861	3,060,427
2025-12-23	2.820	2.840	2.790	2.800	2.753	331,499
2025-12-22	2.780	2.840	2.770	2.820	2.772	2,184,990
2025-12-19	2.780	2.830	2.760	2.780	2.733	968,817
2025-12-18	2.800	2.840	2.740	2.770	2.723	3,503,373
2025-12-17	2.690	2.850	2.690	2.850	2.802	2,459,750
2025-12-16	2.750	2.770	2.670	2.690	2.645	2,159,006
2025-12-15	2.880	2.880	2.750	2.760	2.713	3,429,075
2025-12-12	2.920	2.930	2.880	2.900	2.851	860,415
2025-12-11	2.960	2.970	2.870	2.900	2.851	817,785
2025-12-10	2.880	2.990	2.880	2.960	2.910	1,857,957
2025-12-09	2.870	2.930	2.870	2.880	2.831	1,138,322
2025-12-08	2.890	2.910	2.830	2.870	2.822	860,314
2025-12-05	2.870	2.900	2.850	2.890	2.841	803,981
2025-12-04	2.980	2.980	2.870	2.870	2.822	936,337
2025-12-03	2.860	2.980	2.840	2.960	2.910	2,092,625
2025-12-02	2.820	2.920	2.750	2.870	2.822	2,709,948
2025-12-01	2.870	2.920	2.810	2.830	2.782	1,548,991
2025-11-28	3.010	3.010	2.850	2.890	2.841	3,819,139
2025-11-27	2.990	3.040	2.950	3.010	2.959	1,003,226
2025-11-26	3.050	3.060	2.950	2.980	2.930	2,347,491
2025-11-25	3.040	3.100	3.010	3.070	2.999	2,940,860
2025-11-24	3.010	3.050	2.930	3.020	2.950	4,722,794
2025-11-21	3.170	3.180	2.990	3.000	2.930	6,231,083
2025-11-20	3.200	3.280	3.170	3.240	3.165	3,989,761
2025-11-19	3.140	3.190	3.100	3.150	3.077	3,413,647
2025-11-18	3.050	3.200	3.000	3.140	3.067	6,582,273
2025-11-17	3.030	3.190	2.980	3.080	3.008	4,965,987
2025-11-14	3.160	3.350	3.070	3.070	2.999	17,432,518
2025-11-13	3.060	3.100	3.060	3.080	3.008	1,187,448
2025-11-12	3.080	3.110	3.040	3.070	2.999	935,119
2025-11-11	3.140	3.170	3.070	3.080	3.008	1,167,351
2025-11-10	2.980	3.130	2.970	3.120	3.047	1,736,055
2025-11-07	2.960	3.040	2.950	2.970	2.901	1,081,584
2025-11-06	3.060	3.060	2.980	2.990	2.920	1,217,797
2025-11-05	2.990	3.060	2.920	3.050	2.979	2,375,201
2025-11-04	3.080	3.090	2.970	3.010	2.940	1,966,765
2025-11-03	3.130	3.140	3.070	3.080	3.008	958,870
2025-10-31	3.160	3.180	3.110	3.160	3.086	1,309,350
2025-10-30	3.200	3.200	3.120	3.160	3.086	1,334,623
2025-10-29	3.150	3.190	3.110	3.180	3.106	1,425,669

← NewerPage 4 of 21 · 1,227 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.