MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	3.120	3.140	3.050	3.060	2.989	2,504,106
2025-10-24	2.910	3.100	2.910	3.090	3.018	6,378,766
2025-10-23	2.890	2.910	2.840	2.850	2.784	887,110
2025-10-22	2.850	2.930	2.760	2.900	2.833	2,489,490
2025-10-21	2.870	2.890	2.820	2.850	2.784	2,571,299
2025-10-17	2.920	2.920	2.700	2.700	2.637	5,853,909
2025-10-16	2.900	2.990	2.890	2.950	2.881	4,802,268
2025-10-15	2.880	2.920	2.790	2.900	2.833	3,598,986
2025-10-14	2.900	2.960	2.800	2.870	2.803	5,206,441
2025-10-13	2.760	2.880	2.730	2.870	2.803	8,690,630
2025-10-10	2.900	2.910	2.830	2.870	2.803	2,268,829
2025-10-09	2.720	2.950	2.720	2.920	2.852	8,014,945
2025-10-08	2.760	2.790	2.680	2.690	2.627	3,933,428
2025-10-07	2.700	2.800	2.700	2.760	2.696	5,585,746
2025-10-06	2.640	2.700	2.610	2.690	2.627	2,485,024
2025-10-03	2.600	2.650	2.580	2.640	2.579	3,933,327
2025-10-02	2.400	2.600	2.400	2.560	2.500	9,105,867
2025-10-01	2.380	2.420	2.360	2.370	2.315	4,244,526
2025-09-30	2.390	2.420	2.350	2.390	2.334	3,171,468
2025-09-29	2.400	2.400	2.360	2.380	2.325	6,890,833
2025-09-26	2.410	2.430	2.380	2.390	2.334	2,270,757
2025-09-25	2.470	2.500	2.400	2.400	2.344	4,543,951
2025-09-24	2.360	2.460	2.330	2.460	2.403	2,841,390
2025-09-23	2.400	2.420	2.340	2.370	2.315	1,399,685
2025-09-22	2.410	2.450	2.370	2.380	2.325	1,119,240
2025-09-19	2.410	2.450	2.400	2.420	2.364	1,037,228
2025-09-18	2.400	2.460	2.380	2.420	2.364	3,137,466
2025-09-17	2.410	2.460	2.350	2.380	2.325	1,601,467
2025-09-12	2.420	2.450	2.400	2.400	2.344	880,817
2025-09-11	2.330	2.420	2.330	2.410	2.354	3,048,552
2025-09-10	2.330	2.350	2.310	2.340	2.286	1,174,050
2025-09-09	2.350	2.370	2.320	2.330	2.276	1,621,766
2025-09-08	2.340	2.370	2.330	2.360	2.305	1,207,444
2025-09-04	2.360	2.380	2.300	2.330	2.276	1,544,221
2025-09-03	2.300	2.400	2.290	2.360	2.305	4,740,658
2025-09-02	2.340	2.350	2.250	2.310	2.256	2,435,796
2025-08-29	2.340	2.350	2.320	2.340	2.286	1,319,195
2025-08-28	2.370	2.370	2.330	2.350	2.295	1,904,647
2025-08-27	2.360	2.410	2.340	2.380	2.315	2,756,536
2025-08-26	2.300	2.360	2.270	2.360	2.295	4,387,032
2025-08-25	2.280	2.340	2.260	2.310	2.247	4,859,818
2025-08-22	2.240	2.270	2.220	2.270	2.208	3,336,608
2025-08-21	2.210	2.250	2.210	2.250	2.188	1,471,039
2025-08-20	2.210	2.230	2.180	2.220	2.159	1,777,975
2025-08-19	2.230	2.270	2.220	2.230	2.169	3,158,984
2025-08-18	2.130	2.240	2.100	2.230	2.169	9,006,295
2025-08-15	2.120	2.120	2.080	2.100	2.043	1,152,634
2025-08-14	2.150	2.150	2.090	2.120	2.062	1,608,267
2025-08-13	2.120	2.170	2.120	2.150	2.091	2,288,418
2025-08-12	2.080	2.130	2.070	2.110	2.052	2,548,055
2025-08-11	2.020	2.080	2.020	2.080	2.023	1,899,267
2025-08-08	2.030	2.030	2.010	2.010	1.955	783,783
2025-08-07	1.970	2.030	1.950	2.030	1.974	1,025,556
2025-08-06	1.990	2.060	1.950	2.000	1.945	1,765,084
2025-08-05	2.030	2.030	1.990	1.990	1.936	723,289
2025-08-04	2.020	2.040	2.000	2.010	1.955	859,806
2025-08-01	2.060	2.070	2.000	2.040	1.984	1,795,027
2025-07-31	2.010	2.080	2.010	2.030	1.974	2,035,683
2025-07-30	2.060	2.060	2.010	2.010	1.955	648,788
2025-07-29	2.080	2.100	2.060	2.060	2.004	871,580

← NewerPage 5 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.