MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	2.190	2.190	2.110	2.160	2.101	914,210
2025-01-27	2.170	2.200	2.160	2.190	2.130	1,365,581
2025-01-24	2.220	2.220	2.180	2.180	2.120	521,710
2025-01-23	2.200	2.230	2.170	2.220	2.159	584,741
2025-01-22	2.250	2.270	2.190	2.200	2.140	639,754
2025-01-21	2.210	2.250	2.200	2.240	2.179	449,543
2025-01-20	2.200	2.230	2.170	2.210	2.150	639,247
2025-01-17	2.150	2.200	2.100	2.200	2.140	1,088,283
2025-01-16	2.100	2.180	2.030	2.150	2.091	1,875,313
2025-01-15	2.170	2.190	2.040	2.050	1.994	2,765,265
2025-01-14	2.200	2.210	2.160	2.190	2.130	890,561
2025-01-13	2.200	2.210	2.140	2.200	2.140	1,963,212
2025-01-10	2.190	2.220	2.190	2.210	2.150	781,956
2025-01-09	2.180	2.220	2.120	2.180	2.120	3,203,948
2025-01-08	2.280	2.280	2.190	2.190	2.130	1,568,581
2025-01-07	2.250	2.320	2.250	2.280	2.218	1,668,355
2025-01-06	2.260	2.280	2.220	2.250	2.188	564,340
2025-01-03	2.290	2.290	2.210	2.260	2.198	2,178,595
2025-01-02	2.270	2.330	2.250	2.280	2.218	1,295,647
2024-12-31	2.240	2.280	2.210	2.260	2.198	1,361,521
2024-12-30	2.220	2.250	2.200	2.240	2.179	1,341,221
2024-12-27	2.240	2.240	2.200	2.220	2.159	1,205,414
2024-12-26	2.230	2.270	2.220	2.230	2.169	987,392
2024-12-24	2.240	2.280	2.220	2.230	2.169	778,606
2024-12-23	2.190	2.250	2.190	2.240	2.179	1,608,470
2024-12-20	2.160	2.190	2.140	2.170	2.111	2,045,021
2024-12-19	2.150	2.210	2.090	2.160	2.101	4,639,056
2024-12-18	2.220	2.230	2.180	2.200	2.140	3,276,013
2024-12-17	2.240	2.280	2.200	2.220	2.159	3,535,548
2024-12-16	2.230	2.260	2.200	2.230	2.169	1,617,707
2024-12-13	2.210	2.230	2.180	2.230	2.169	610,015
2024-12-12	2.210	2.270	2.170	2.210	2.150	929,131
2024-12-11	2.200	2.210	2.150	2.200	2.140	1,158,521
2024-12-10	2.190	2.200	2.130	2.170	2.111	1,098,636
2024-12-09	2.260	2.260	2.150	2.170	2.111	1,674,445
2024-12-06	2.250	2.250	2.190	2.250	2.154	931,973
2024-12-05	2.200	2.260	2.200	2.250	2.154	2,590,482
2024-12-04	2.110	2.220	2.110	2.200	2.107	2,952,431
2024-12-03	2.170	2.180	2.080	2.110	2.020	2,872,551
2024-12-02	2.100	2.180	2.090	2.170	2.078	2,038,424
2024-11-29	2.110	2.120	2.080	2.100	2.011	990,944
2024-11-28	2.090	2.130	2.040	2.120	2.030	1,950,931
2024-11-27	2.000	2.100	1.990	2.090	2.001	1,900,485
2024-11-26	2.010	2.020	1.960	2.000	1.915	2,798,151
2024-11-25	1.880	2.030	1.870	2.010	1.925	4,494,114
2024-11-22	1.820	1.890	1.820	1.880	1.800	1,252,205
2024-11-21	1.770	1.840	1.730	1.820	1.743	5,467,702
2024-11-20	1.830	1.840	1.780	1.790	1.714	1,777,975
2024-11-19	1.850	1.850	1.820	1.830	1.752	218,428
2024-11-18	1.850	1.860	1.810	1.820	1.743	900,508
2024-11-15	1.910	1.920	1.860	1.860	1.781	654,269
2024-11-14	1.900	1.950	1.900	1.920	1.838	629,198
2024-11-13	1.860	1.920	1.840	1.900	1.819	1,023,526
2024-11-12	1.860	1.900	1.830	1.860	1.781	625,138
2024-11-11	1.890	1.920	1.850	1.880	1.800	767,441
2024-11-08	1.920	1.940	1.880	1.890	1.810	903,248
2024-11-07	2.020	2.030	1.920	1.920	1.838	2,701,422
2024-11-06	1.830	2.000	1.830	1.980	1.896	2,814,899
2024-11-05	1.810	1.840	1.780	1.830	1.752	624,428
2024-11-04	1.850	1.860	1.810	1.810	1.733	432,085

← NewerPage 8 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.