Skip to main content
Mi Technovation Berhad (KLSE:MI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.890
+0.020 (0.70%)
At close: Dec 5, 2025

Mi Technovation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.872.902.852.892.890.70%792,100
Dec 4, 20252.982.982.872.872.87-3.04%922,500
Dec 3, 20252.862.982.842.962.963.14%2,061,700
Dec 2, 20252.822.922.752.872.871.41%2,669,900
Dec 1, 20252.872.922.812.832.83-2.08%1,526,100
Nov 28, 20253.013.012.852.892.89-3.99%3,762,700
Nov 27, 20252.993.042.953.013.011.01%988,400
Nov 26, 20253.053.062.952.982.98-2.93%2,312,800
Nov 25, 20253.043.103.013.073.051.66%2,897,400
Nov 24, 20253.013.052.933.023.000.67%4,653,000
Nov 21, 20253.173.182.993.002.98-7.41%6,139,000
Nov 20, 20253.203.283.173.243.222.86%3,930,800
Nov 19, 20253.143.193.103.153.130.32%3,363,200
Nov 18, 20253.053.203.003.143.121.95%6,485,000
Nov 17, 20253.033.192.983.083.060.33%4,892,600
Nov 14, 20253.163.353.073.073.05-0.32%17,174,900
Nov 13, 20253.063.103.063.083.060.33%1,169,900
Nov 12, 20253.083.113.043.073.05-0.32%921,300
Nov 11, 20253.143.173.073.083.06-1.28%1,150,100
Nov 10, 20252.983.132.973.123.105.05%1,710,400
Nov 7, 20252.963.042.952.972.95-0.67%1,065,600
Nov 6, 20253.063.062.982.992.97-1.97%1,199,800
Nov 5, 20252.993.062.923.053.031.33%2,340,100
Nov 4, 20253.083.092.973.012.99-2.27%1,937,700
Nov 3, 20253.133.143.073.083.06-2.53%944,700
Oct 31, 20253.163.183.113.163.14-1,290,000
Oct 30, 20253.203.203.123.163.14-0.63%1,314,900
Oct 29, 20253.153.193.113.183.160.95%1,404,600
Oct 28, 20253.083.163.073.153.132.94%3,793,600
Oct 27, 20253.123.143.053.063.04-0.97%2,467,100
Oct 24, 20252.913.102.913.093.078.42%6,284,500
Oct 23, 20252.892.912.842.852.83-1.72%874,000
Oct 22, 20252.852.932.762.902.881.75%2,452,700
Oct 21, 20252.872.892.822.852.835.56%2,533,300
Oct 17, 20252.922.922.702.702.68-8.47%5,767,400
Oct 16, 20252.902.992.892.952.931.72%4,731,300
Oct 15, 20252.882.922.792.902.881.05%3,545,800
Oct 14, 20252.902.962.802.872.85-5,129,500
Oct 13, 20252.762.882.732.872.85-8,562,200
Oct 10, 20252.902.912.832.872.85-1.71%2,235,300
Oct 9, 20252.722.952.722.922.908.55%7,896,500
Oct 8, 20252.762.792.682.692.67-2.54%3,875,300
Oct 7, 20252.702.802.702.762.742.60%5,503,200
Oct 6, 20252.642.702.612.692.671.89%2,448,300
Oct 3, 20252.602.652.582.642.623.13%3,875,200
Oct 2, 20252.402.602.402.562.548.02%8,971,300
Oct 1, 20252.382.422.362.372.35-0.84%4,181,800
Sep 30, 20252.392.422.352.392.370.42%3,124,600
Sep 29, 20252.402.402.362.382.36-0.42%6,789,000
Sep 26, 20252.412.432.382.392.37-0.42%2,237,200
Sep 25, 20252.472.502.402.402.38-2.44%4,476,800
Sep 24, 20252.362.462.332.462.443.80%2,799,400
Sep 23, 20252.402.422.342.372.35-0.42%1,379,000
Sep 22, 20252.412.452.372.382.36-1.65%1,102,700
Sep 19, 20252.412.452.402.422.40-1,021,900
Sep 18, 20252.402.462.382.422.401.68%3,091,100
Sep 17, 20252.412.462.352.382.36-0.83%1,577,800
Sep 12, 20252.422.452.402.402.38-0.41%867,800
Sep 11, 20252.332.422.332.412.392.99%3,003,500
Sep 10, 20252.332.352.312.342.320.43%1,156,700
Sep 9, 20252.352.372.322.332.31-1.27%1,597,800
Sep 8, 20252.342.372.332.362.341.29%1,189,600
Sep 4, 20252.362.382.302.332.31-1.27%1,521,400
Sep 3, 20252.302.402.292.362.342.16%4,670,600
Sep 2, 20252.342.352.252.312.29-1.28%2,399,800
Aug 29, 20252.342.352.322.342.32-0.43%1,299,700
Aug 28, 20252.372.372.332.352.33-1.26%1,876,500
Aug 27, 20252.362.412.342.382.350.85%2,715,800
Aug 26, 20252.302.362.272.362.332.16%4,322,200
Aug 25, 20252.282.342.262.312.291.76%4,788,000
Aug 22, 20252.242.272.222.272.250.89%3,287,300
Aug 21, 20252.212.252.212.252.231.35%1,449,300
Aug 20, 20252.212.232.182.222.20-0.45%1,751,700
Aug 19, 20252.232.272.222.232.21-3,112,300
Aug 18, 20252.132.242.102.232.216.19%8,873,200
Aug 15, 20252.122.122.082.102.08-0.94%1,135,600
Aug 14, 20252.152.152.092.122.10-1.40%1,584,500
Aug 13, 20252.122.172.122.152.131.90%2,254,600
Aug 12, 20252.082.132.072.112.091.44%2,510,400
Aug 11, 20252.022.082.022.082.063.48%1,871,200
Aug 8, 20252.032.032.012.011.99-0.99%772,200
Aug 7, 20251.972.031.952.032.011.50%1,010,400
Aug 6, 20251.992.061.952.001.980.50%1,739,000
Aug 5, 20252.032.031.991.991.97-1.00%712,600
Aug 4, 20252.022.042.002.011.99-1.47%847,100
Aug 1, 20252.062.072.002.042.020.49%1,768,500
Jul 31, 20252.012.082.012.032.011.00%2,005,600
Jul 30, 20252.062.062.012.011.99-2.43%639,200
Jul 29, 20252.082.102.062.062.04-0.48%858,700
Jul 28, 20252.042.092.032.072.051.47%2,994,500
Jul 25, 20252.042.072.012.042.02-549,800
Jul 24, 20252.052.072.032.042.020.49%1,534,900
Jul 23, 20251.982.041.972.032.012.53%1,110,900
Jul 22, 20251.981.991.981.981.96-0.50%769,600
Jul 21, 20252.002.011.971.991.970.51%591,200
Jul 18, 20252.002.011.981.981.96-1.00%440,000
Jul 17, 20251.992.001.982.001.981.01%420,300
Jul 16, 20251.981.991.951.981.96-1,100,300
Jul 15, 20251.941.991.941.981.962.06%1,169,700
Jul 14, 20251.931.971.921.941.920.52%393,200