MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.830	1.860	1.820	1.850	1.799	596,820
2025-04-28	1.830	1.850	1.790	1.830	1.780	517,954
2025-04-25	1.720	1.820	1.720	1.810	1.760	1,019,872
2025-04-24	1.730	1.730	1.690	1.710	1.663	453,908
2025-04-23	1.660	1.730	1.640	1.720	1.673	835,649
2025-04-22	1.610	1.650	1.590	1.640	1.595	366,618
2025-04-21	1.660	1.660	1.620	1.640	1.595	245,325
2025-04-18	1.590	1.670	1.590	1.660	1.615	363,979
2025-04-17	1.570	1.610	1.560	1.610	1.566	82,012
2025-04-16	1.630	1.650	1.570	1.570	1.527	608,492
2025-04-15	1.630	1.630	1.600	1.630	1.585	334,544
2025-04-14	1.660	1.700	1.630	1.630	1.585	599,662
2025-04-11	1.540	1.630	1.520	1.580	1.537	783,580
2025-04-10	1.590	1.660	1.570	1.580	1.537	2,112,214
2025-04-09	1.490	1.490	1.400	1.430	1.391	1,326,605
2025-04-08	1.550	1.600	1.490	1.490	1.449	944,457
2025-04-07	1.630	1.660	1.460	1.490	1.449	2,576,678
2025-04-04	1.720	1.740	1.660	1.700	1.653	961,915
2025-04-03	1.770	1.790	1.730	1.760	1.712	402,346
2025-04-02	1.810	1.810	1.760	1.770	1.722	604,635
2025-03-28	1.820	1.830	1.800	1.820	1.770	700,959
2025-03-27	1.800	1.830	1.790	1.820	1.770	1,995,997
2025-03-26	1.810	1.840	1.800	1.830	1.780	781,854
2025-03-25	1.820	1.830	1.790	1.820	1.770	777,490
2025-03-24	1.800	1.820	1.770	1.790	1.741	599,053
2025-03-21	1.790	1.810	1.780	1.800	1.751	540,995
2025-03-20	1.820	1.840	1.790	1.810	1.760	585,858
2025-03-19	1.760	1.800	1.740	1.790	1.741	1,301,331
2025-03-17	1.720	1.770	1.720	1.760	1.712	1,068,186
2025-03-14	1.650	1.720	1.650	1.700	1.653	1,894,091
2025-03-13	1.630	1.700	1.620	1.670	1.624	1,168,569
2025-03-12	1.630	1.650	1.590	1.600	1.556	1,899,166
2025-03-11	1.600	1.660	1.550	1.630	1.585	1,821,112
2025-03-10	1.700	1.740	1.610	1.650	1.605	1,954,585
2025-03-07	1.700	1.730	1.680	1.700	1.653	1,206,530
2025-03-06	1.740	1.770	1.700	1.710	1.663	3,499,617
2025-03-05	1.700	1.750	1.700	1.720	1.673	2,001,478
2025-03-04	1.780	1.790	1.690	1.700	1.653	2,957,811
2025-03-03	1.860	1.870	1.800	1.800	1.751	2,199,504
2025-02-28	1.900	1.900	1.820	1.850	1.799	1,164,002
2025-02-27	1.950	1.950	1.900	1.920	1.867	922,736
2025-02-26	1.880	1.940	1.880	1.930	1.877	1,853,795
2025-02-25	2.000	2.000	1.880	1.930	1.877	1,819,691
2025-02-24	2.060	2.060	1.930	2.010	1.955	3,140,409
2025-02-21	2.020	2.080	2.020	2.080	2.023	625,138
2025-02-20	2.070	2.100	2.030	2.050	1.994	681,877
2025-02-19	2.130	2.140	2.050	2.050	1.994	602,199
2025-02-18	2.100	2.150	2.070	2.110	2.052	875,031
2025-02-17	2.050	2.120	2.020	2.120	2.062	1,179,633
2025-02-14	2.070	2.090	2.040	2.050	1.994	525,465
2025-02-13	2.120	2.120	2.050	2.100	2.043	514,808
2025-02-12	2.100	2.140	2.060	2.090	2.033	373,520
2025-02-10	2.100	2.140	2.080	2.100	2.043	364,689
2025-02-07	2.060	2.160	2.040	2.120	2.062	1,169,584
2025-02-06	2.050	2.060	1.990	2.060	2.004	1,177,907
2025-02-05	2.030	2.090	2.030	2.060	2.004	846,814
2025-02-04	2.080	2.120	2.020	2.040	1.984	1,561,374
2025-02-03	2.160	2.180	2.060	2.100	2.043	1,483,118
2025-01-31	2.170	2.200	2.160	2.200	2.140	173,362
2025-01-28	2.190	2.190	2.110	2.160	2.101	914,210

← NewerPage 7 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.