MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.040	2.090	2.030	2.070	2.013	3,039,417
2025-07-25	2.040	2.070	2.010	2.040	1.984	558,047
2025-07-24	2.050	2.070	2.030	2.040	1.984	1,557,923
2025-07-23	1.980	2.040	1.970	2.030	1.974	1,127,563
2025-07-22	1.980	1.990	1.980	1.980	1.926	781,144
2025-07-21	2.000	2.010	1.970	1.990	1.936	600,068
2025-07-18	2.000	2.010	1.980	1.980	1.926	446,600
2025-07-17	1.990	2.000	1.980	2.000	1.945	426,604
2025-07-16	1.980	1.990	1.950	1.980	1.926	1,116,804
2025-07-15	1.940	1.990	1.940	1.980	1.926	1,187,245
2025-07-14	1.930	1.970	1.920	1.940	1.887	399,098
2025-07-11	1.920	1.960	1.920	1.930	1.877	428,025
2025-07-10	1.940	1.970	1.900	1.920	1.867	613,161
2025-07-09	1.940	1.950	1.920	1.920	1.867	322,567
2025-07-08	1.890	1.940	1.880	1.940	1.887	680,354
2025-07-07	1.930	1.940	1.900	1.920	1.867	962,017
2025-07-04	2.020	2.020	1.950	1.980	1.926	874,016
2025-07-03	1.970	2.020	1.960	2.020	1.965	1,957,833
2025-07-02	1.960	1.980	1.930	1.970	1.916	929,943
2025-07-01	1.930	1.970	1.910	1.960	1.906	1,119,951
2025-06-30	1.930	1.940	1.890	1.900	1.848	758,611
2025-06-26	1.900	1.920	1.880	1.900	1.848	578,144
2025-06-25	1.890	1.910	1.860	1.900	1.848	1,049,814
2025-06-24	1.820	1.880	1.820	1.880	1.829	984,550
2025-06-23	1.810	1.830	1.780	1.820	1.770	352,915
2025-06-20	1.820	1.830	1.810	1.820	1.770	2,329,120
2025-06-19	1.820	1.840	1.790	1.820	1.770	947,807
2025-06-18	1.810	1.850	1.810	1.830	1.780	753,333
2025-06-17	1.840	1.850	1.780	1.800	1.751	1,060,167
2025-06-16	1.790	1.840	1.780	1.840	1.790	416,048
2025-06-13	1.820	1.860	1.800	1.840	1.790	267,452
2025-06-12	1.840	1.870	1.820	1.860	1.809	150,321
2025-06-11	1.840	1.860	1.840	1.840	1.790	278,617
2025-06-10	1.840	1.850	1.820	1.830	1.780	119,161
2025-06-09	1.820	1.840	1.810	1.820	1.770	324,597
2025-06-06	1.760	1.820	1.750	1.800	1.751	229,999
2025-06-05	1.780	1.830	1.770	1.810	1.760	440,104
2025-06-04	1.780	1.800	1.750	1.780	1.731	301,252
2025-06-03	1.820	1.820	1.760	1.780	1.731	323,074
2025-05-30	1.880	1.880	1.810	1.810	1.760	263,697
2025-05-29	1.830	1.880	1.800	1.880	1.829	876,148
2025-05-28	1.850	1.850	1.780	1.820	1.770	317,695
2025-05-27	1.780	1.810	1.760	1.800	1.751	250,096
2025-05-26	1.790	1.800	1.760	1.790	1.741	339,517
2025-05-23	1.810	1.820	1.770	1.790	1.741	299,019
2025-05-22	1.780	1.810	1.780	1.790	1.741	1,599,741
2025-05-21	1.830	1.850	1.790	1.840	1.790	776,475
2025-05-20	1.850	1.870	1.840	1.850	1.799	1,829,740
2025-05-19	1.900	1.900	1.840	1.840	1.790	1,863,336
2025-05-16	1.940	1.940	1.880	1.940	1.887	587,482
2025-05-15	1.930	1.950	1.910	1.920	1.867	577,636
2025-05-14	1.960	1.970	1.930	1.940	1.887	1,282,757
2025-05-13	1.910	1.980	1.910	1.920	1.867	1,307,523
2025-05-09	1.860	1.870	1.840	1.860	1.809	338,401
2025-05-08	1.810	1.870	1.810	1.860	1.809	729,886
2025-05-07	1.810	1.810	1.780	1.800	1.751	485,982
2025-05-06	1.810	1.820	1.780	1.810	1.760	413,815
2025-05-05	1.860	1.900	1.750	1.840	1.790	505,977
2025-05-02	1.860	1.890	1.820	1.860	1.809	809,868
2025-04-30	1.820	1.860	1.820	1.860	1.809	204,725

← NewerPage 6 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.