Skip to main content
Mi Technovation Berhad (KLSE:MI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
3.050
-0.030 (-0.97%)
At close: Mar 6, 2026

Mi Technovation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.083.083.043.053.05-0.97%1,264,800
Mar 5, 20263.103.113.053.083.080.65%719,700
Mar 4, 20263.083.143.013.063.06-0.65%2,960,200
Mar 3, 20262.963.122.963.083.084.41%3,973,900
Mar 2, 20262.993.042.932.952.95-3.59%2,749,000
Feb 27, 20263.043.143.033.063.06-0.65%1,783,300
Feb 26, 20262.993.102.923.083.082.33%3,789,300
Feb 25, 20263.023.062.983.013.01-0.33%863,500
Feb 24, 20262.963.022.943.023.020.67%1,764,100
Feb 23, 20263.023.022.953.003.00-1,829,100
Feb 20, 20263.043.042.993.003.00-1.96%1,171,300
Feb 19, 20262.963.072.963.063.063.38%1,259,200
Feb 16, 20262.932.982.912.962.961.02%573,400
Feb 13, 20262.983.002.932.932.93-2.33%1,505,600
Feb 12, 20263.073.072.983.003.00-2.28%1,508,200
Feb 11, 20263.003.122.973.073.072.33%2,241,000
Feb 10, 20263.033.042.973.003.00-0.33%1,112,700
Feb 9, 20263.003.042.973.013.013.44%2,671,200
Feb 6, 20262.902.972.872.912.91-1.36%1,751,100
Feb 5, 20263.023.022.872.952.95-2.64%4,539,400
Feb 4, 20263.113.143.013.033.03-3.50%2,522,700
Feb 3, 20263.143.193.123.143.14-1,971,900
Jan 30, 20263.173.183.093.143.14-1.26%1,454,000
Jan 29, 20263.143.243.083.183.181.27%3,733,500
Jan 28, 20263.283.283.083.143.14-4.27%5,137,500
Jan 27, 20263.273.303.203.283.280.92%1,859,500
Jan 26, 20263.343.343.183.253.25-2.99%2,670,500
Jan 23, 20263.503.503.333.353.35-4.01%3,251,500
Jan 22, 20263.523.563.473.493.49-0.57%1,482,100
Jan 21, 20263.303.553.253.513.515.09%5,085,600
Jan 20, 20263.353.373.313.343.34-0.89%2,186,300
Jan 19, 20263.393.413.313.373.37-0.59%1,341,600
Jan 16, 20263.433.433.313.393.39-2,076,700
Jan 15, 20263.203.453.193.393.395.94%11,897,600
Jan 14, 20263.093.213.093.203.203.56%4,167,400
Jan 13, 20263.153.163.073.093.09-1.90%1,637,800
Jan 12, 20263.103.153.103.153.151.94%2,958,300
Jan 9, 20263.063.153.033.093.090.98%4,458,300
Jan 8, 20263.033.143.003.063.060.99%4,391,900
Jan 7, 20263.033.103.013.033.030.66%2,251,000
Jan 6, 20262.893.042.873.013.013.79%3,277,200
Jan 5, 20262.822.962.822.902.902.84%1,896,500
Jan 2, 20262.882.882.802.822.82-2.08%527,900
Dec 31, 20252.872.902.832.882.880.35%1,465,600
Dec 30, 20252.922.952.862.872.87-1.71%870,200
Dec 29, 20252.912.942.872.922.920.69%877,500
Dec 26, 20252.912.942.882.902.90-0.34%606,200
Dec 24, 20252.812.952.742.912.913.93%3,015,200
Dec 23, 20252.822.842.792.802.80-0.71%326,600
Dec 22, 20252.782.842.772.822.821.44%2,152,700
Dec 19, 20252.782.832.762.782.780.36%954,500
Dec 18, 20252.802.842.742.772.77-2.81%3,451,600
Dec 17, 20252.692.852.692.852.855.95%2,423,400
Dec 16, 20252.752.772.672.692.69-2.54%2,127,100
Dec 15, 20252.882.882.752.762.76-4.83%3,378,400
Dec 12, 20252.922.932.882.902.90-847,700
Dec 11, 20252.962.972.872.902.90-2.03%805,700
Dec 10, 20252.882.992.882.962.962.78%1,830,500
Dec 9, 20252.872.932.872.882.880.35%1,121,500
Dec 8, 20252.892.912.832.872.87-0.69%847,600
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