MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	1.850	1.890	1.840	1.850	1.771	599,256
2024-10-30	1.890	1.940	1.870	1.910	1.829	1,445,766
2024-10-29	1.850	1.890	1.830	1.890	1.810	428,837
2024-10-28	1.840	1.860	1.810	1.840	1.762	419,499
2024-10-25	1.860	1.870	1.830	1.840	1.762	416,150
2024-10-24	1.850	1.870	1.840	1.870	1.791	159,862
2024-10-23	1.880	1.900	1.840	1.860	1.781	736,991
2024-10-22	1.880	1.920	1.880	1.880	1.800	499,177
2024-10-21	1.870	1.950	1.850	1.900	1.819	1,529,402
2024-10-18	1.830	1.880	1.830	1.860	1.781	726,943
2024-10-17	1.840	1.850	1.800	1.820	1.743	1,104,117
2024-10-16	1.780	1.880	1.760	1.880	1.800	2,160,325
2024-10-15	1.800	1.820	1.780	1.800	1.724	403,767
2024-10-14	1.810	1.820	1.780	1.800	1.724	435,942
2024-10-11	1.830	1.830	1.800	1.800	1.724	512,778
2024-10-10	1.840	1.840	1.820	1.840	1.762	346,622
2024-10-09	1.830	1.860	1.800	1.820	1.743	637,724
2024-10-08	1.830	1.830	1.790	1.810	1.733	269,990
2024-10-07	1.780	1.840	1.780	1.830	1.752	1,098,230
2024-10-04	1.810	1.810	1.740	1.770	1.695	1,694,643
2024-10-03	1.810	1.830	1.800	1.800	1.724	349,363
2024-10-02	1.850	1.850	1.780	1.810	1.733	826,413
2024-10-01	1.830	1.860	1.830	1.860	1.781	741,356
2024-09-30	1.890	1.900	1.800	1.820	1.743	2,389,817
2024-09-27	1.910	1.930	1.860	1.880	1.800	433,709
2024-09-26	1.880	1.920	1.870	1.910	1.829	532,469
2024-09-25	1.910	1.960	1.870	1.870	1.791	1,008,199
2024-09-24	1.950	1.960	1.880	1.900	1.819	950,750
2024-09-23	2.010	2.030	1.950	1.960	1.877	587,380
2024-09-20	2.020	2.050	1.970	2.010	1.925	1,649,070
2024-09-19	1.890	1.990	1.880	1.990	1.905	1,235,965
2024-09-18	1.890	1.910	1.860	1.890	1.810	552,058
2024-09-17	1.910	1.920	1.870	1.880	1.800	730,597
2024-09-13	1.860	1.920	1.860	1.900	1.819	1,059,254
2024-09-12	1.800	1.870	1.800	1.850	1.771	1,133,653
2024-09-11	1.830	1.850	1.740	1.770	1.695	1,718,902
2024-09-10	1.840	1.850	1.800	1.820	1.743	751,201
2024-09-09	1.800	1.840	1.760	1.810	1.733	1,314,526
2024-09-06	1.880	1.900	1.800	1.800	1.724	1,491,644
2024-09-05	1.900	1.950	1.830	1.870	1.791	1,878,054
2024-09-04	1.900	1.960	1.900	1.920	1.838	1,187,854
2024-09-03	2.010	2.040	1.950	1.980	1.896	915,428
2024-09-02	1.970	2.020	1.970	2.000	1.915	642,495
2024-08-30	1.890	1.990	1.890	1.970	1.886	866,302
2024-08-29	1.940	1.940	1.860	1.880	1.800	1,693,831
2024-08-28	1.950	2.050	1.920	1.960	1.853	2,371,851
2024-08-27	1.950	1.990	1.930	1.960	1.853	799,820
2024-08-26	2.000	2.020	1.950	1.950	1.843	714,357
2024-08-23	2.010	2.010	1.950	1.980	1.872	1,455,814
2024-08-22	2.060	2.090	2.010	2.010	1.900	1,283,264
2024-08-21	2.030	2.100	2.030	2.060	1.947	1,258,904
2024-08-20	2.150	2.150	2.030	2.030	1.919	3,359,547
2024-08-19	2.240	2.240	2.100	2.120	2.004	5,340,319
2024-08-16	2.180	2.310	2.180	2.280	2.155	2,248,326
2024-08-15	2.120	2.150	2.110	2.130	2.013	1,217,695
2024-08-14	2.150	2.170	2.090	2.120	2.004	1,173,340
2024-08-13	2.130	2.140	2.060	2.100	1.985	849,250
2024-08-12	2.110	2.180	2.110	2.130	2.013	1,310,466
2024-08-09	2.080	2.140	2.080	2.110	1.995	1,552,950
2024-08-08	2.010	2.070	1.960	2.030	1.919	1,005,966

← NewerPage 9 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.