MI Technovation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	2.270	2.300	2.250	2.280	2.155	3,824,011
2024-05-14	2.290	2.320	2.250	2.270	2.146	4,599,776
2024-05-13	2.080	2.460	2.050	2.300	2.174	36,852,811
2024-05-10	1.930	1.980	1.910	1.950	1.843	1,507,376
2024-05-09	1.910	1.950	1.900	1.940	1.834	971,355
2024-05-08	1.910	1.920	1.900	1.920	1.815	360,426
2024-05-07	1.930	1.940	1.910	1.920	1.815	761,656
2024-05-06	1.910	1.940	1.900	1.920	1.815	1,071,332
2024-05-03	1.890	1.910	1.870	1.910	1.806	613,872
2024-05-02	1.880	1.890	1.870	1.890	1.787	1,006,981
2024-04-30	1.860	1.880	1.860	1.880	1.777	319,217
2024-04-29	1.850	1.880	1.850	1.870	1.768	361,644
2024-04-26	1.850	1.850	1.830	1.850	1.749	1,207,241
2024-04-25	1.860	1.860	1.840	1.850	1.749	420,920
2024-04-24	1.850	1.880	1.840	1.870	1.768	830,270
2024-04-23	1.810	1.850	1.810	1.830	1.730	774,851
2024-04-22	1.780	1.800	1.770	1.790	1.692	463,550
2024-04-19	1.840	1.840	1.780	1.790	1.692	896,651
2024-04-18	1.810	1.840	1.810	1.840	1.739	611,537
2024-04-17	1.800	1.830	1.800	1.820	1.720	718,214
2024-04-16	1.840	1.840	1.780	1.810	1.711	1,355,431
2024-04-15	1.880	1.900	1.840	1.850	1.749	1,003,226
2024-04-12	1.900	1.940	1.890	1.910	1.806	2,081,967
2024-04-09	1.870	1.900	1.860	1.890	1.787	639,348
2024-04-08	1.910	1.920	1.860	1.870	1.768	1,094,677
2024-04-05	1.810	1.910	1.810	1.910	1.806	2,074,050
2024-04-04	1.840	1.840	1.810	1.830	1.730	626,661
2024-04-03	1.830	1.840	1.810	1.840	1.739	319,014
2024-04-02	1.860	1.860	1.820	1.840	1.739	1,109,192
2024-04-01	1.840	1.870	1.840	1.850	1.749	570,531
2024-03-29	1.830	1.860	1.830	1.840	1.739	360,528
2024-03-27	1.830	1.840	1.820	1.830	1.730	542,923
2024-03-26	1.820	1.840	1.810	1.840	1.739	621,890
2024-03-25	1.840	1.850	1.800	1.820	1.720	1,213,229
2024-03-22	1.860	1.890	1.830	1.840	1.739	1,100,869
2024-03-21	1.810	1.870	1.810	1.850	1.749	1,234,849
2024-03-20	1.810	1.830	1.800	1.800	1.702	434,826
2024-03-19	1.810	1.820	1.800	1.810	1.711	954,709
2024-03-18	1.810	1.810	1.790	1.810	1.711	626,762
2024-03-15	1.820	1.820	1.800	1.810	1.711	587,279
2024-03-14	1.830	1.830	1.800	1.820	1.720	252,227
2024-03-13	1.830	1.840	1.810	1.830	1.730	285,925
2024-03-12	1.850	1.860	1.820	1.830	1.730	398,590
2024-03-11	1.830	1.860	1.820	1.850	1.749	505,470
2024-03-08	1.780	1.840	1.770	1.840	1.739	682,892
2024-03-07	1.810	1.820	1.770	1.780	1.683	662,186
2024-03-06	1.830	1.850	1.810	1.810	1.692	419,093
2024-03-05	1.850	1.850	1.820	1.830	1.711	543,938
2024-03-04	1.860	1.880	1.830	1.860	1.739	489,331
2024-03-01	1.840	1.870	1.830	1.860	1.739	983,636
2024-02-29	1.840	1.840	1.800	1.830	1.711	1,160,855
2024-02-28	1.840	1.860	1.820	1.840	1.720	1,284,990
2024-02-27	1.860	1.860	1.800	1.830	1.711	3,110,264
2024-02-26	1.940	1.950	1.850	1.860	1.739	7,817,426
2024-02-23	2.090	2.100	2.000	2.040	1.907	1,796,448
2024-02-22	1.940	2.080	1.940	2.070	1.935	3,271,242
2024-02-21	1.930	1.950	1.930	1.940	1.814	439,292
2024-02-20	1.930	1.950	1.910	1.930	1.804	348,551
2024-02-19	1.960	1.960	1.910	1.920	1.795	693,042
2024-02-16	1.960	1.980	1.940	1.960	1.832	1,148,066

← NewerPage 11 of 21 · 1,225 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.