Skip to main content
Mi Technovation Berhad (KLSE:MI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
3.420
-0.100 (-2.84%)
At close: Apr 28, 2026

Mi Technovation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.503.503.383.423.42-2.84%5,160,800
Apr 27, 20263.473.533.393.523.522.03%7,736,600
Apr 24, 20263.293.463.253.453.455.18%11,306,500
Apr 23, 20263.223.353.223.283.282.50%4,975,700
Apr 22, 20263.213.253.163.203.20-0.31%1,378,800
Apr 21, 20263.183.293.183.213.210.31%2,424,200
Apr 20, 20263.183.253.183.203.20-1.23%1,071,400
Apr 17, 20263.193.253.133.243.242.21%2,899,700
Apr 16, 20263.083.193.073.173.174.28%4,480,900
Apr 15, 20263.053.103.003.043.041.67%2,231,100
Apr 14, 20262.933.032.932.992.993.82%3,825,300
Apr 13, 20262.892.922.862.882.88-2.37%2,724,000
Apr 10, 20262.943.032.942.952.951.03%1,681,600
Apr 9, 20262.972.982.912.922.92-2.34%1,062,600
Apr 8, 20263.033.062.972.992.991.36%2,594,900
Apr 7, 20262.942.982.902.952.950.34%889,800
Apr 6, 20262.852.972.822.942.943.16%1,013,900
Apr 3, 20262.752.892.752.852.853.64%1,263,900
Apr 2, 20262.822.882.752.752.75-2.83%1,434,300
Apr 1, 20262.682.852.672.832.8310.55%3,122,500
Mar 31, 20262.612.662.532.562.56-2.29%1,974,800
Mar 30, 20262.772.772.612.622.62-6.09%3,682,400
Mar 27, 20262.802.842.782.792.79-0.71%701,700
Mar 26, 20262.812.922.772.812.81-0.35%1,643,200
Mar 25, 20262.802.852.792.822.821.44%678,000
Mar 24, 20262.832.862.772.782.78-1.42%767,300
Mar 19, 20262.862.892.822.822.82-3.09%768,000
Mar 18, 20262.902.972.892.912.911.39%1,213,400
Mar 17, 20262.842.922.842.872.871.06%830,100
Mar 16, 20262.862.922.822.842.84-1.39%875,900
Mar 13, 20262.942.992.872.882.88-2.37%1,438,800
Mar 12, 20262.982.992.892.952.95-1.34%914,500
Mar 11, 20262.983.062.942.992.991.70%1,347,600
Mar 10, 20262.952.992.902.942.943.89%1,498,300
Mar 9, 20262.922.972.802.832.83-7.21%4,401,000
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