Mi Technovation Berhad (KLSE:MI)
Malaysia · Delayed Price · Currency is MYR 2.270
+0.020 (0.89%)
At close: Aug 22, 2025
Mi Technovation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.24 | 2.27 | 2.22 | 2.27 | 2.27 | 0.89% | 3,287,300 |
| Aug 21, 2025 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | 1.35% | 1,449,300 |
| Aug 20, 2025 | 2.21 | 2.23 | 2.18 | 2.22 | 2.22 | -0.45% | 1,751,700 |
| Aug 19, 2025 | 2.23 | 2.27 | 2.22 | 2.23 | 2.23 | - | 3,112,300 |
| Aug 18, 2025 | 2.13 | 2.24 | 2.10 | 2.23 | 2.23 | 6.19% | 8,873,200 |
| Aug 15, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | 1,135,600 |
| Aug 14, 2025 | 2.15 | 2.15 | 2.09 | 2.12 | 2.12 | -1.40% | 1,584,500 |
| Aug 13, 2025 | 2.12 | 2.17 | 2.12 | 2.15 | 2.15 | 1.90% | 2,254,600 |
| Aug 12, 2025 | 2.08 | 2.13 | 2.07 | 2.11 | 2.11 | 1.44% | 2,510,400 |
| Aug 11, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 3.48% | 1,871,200 |
| Aug 8, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | 772,200 |
| Aug 7, 2025 | 1.97 | 2.03 | 1.95 | 2.03 | 2.03 | 1.50% | 1,010,400 |
| Aug 6, 2025 | 1.99 | 2.06 | 1.95 | 2.00 | 2.00 | 0.50% | 1,739,000 |
| Aug 5, 2025 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -1.00% | 712,600 |
| Aug 4, 2025 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | -1.47% | 847,100 |
| Aug 1, 2025 | 2.06 | 2.07 | 2.00 | 2.04 | 2.04 | 0.49% | 1,768,500 |
| Jul 31, 2025 | 2.01 | 2.08 | 2.01 | 2.03 | 2.03 | 1.00% | 2,005,600 |
| Jul 30, 2025 | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | -2.43% | 639,200 |
| Jul 29, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | -0.48% | 858,700 |
| Jul 28, 2025 | 2.04 | 2.09 | 2.03 | 2.07 | 2.07 | 1.47% | 2,994,500 |
| Jul 25, 2025 | 2.04 | 2.07 | 2.01 | 2.04 | 2.04 | - | 549,800 |
| Jul 24, 2025 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | 0.49% | 1,534,900 |
| Jul 23, 2025 | 1.98 | 2.04 | 1.97 | 2.03 | 2.03 | 2.53% | 1,110,900 |
| Jul 22, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 769,600 |
| Jul 21, 2025 | 2.00 | 2.01 | 1.97 | 1.99 | 1.99 | 0.51% | 591,200 |
| Jul 18, 2025 | 2.00 | 2.01 | 1.98 | 1.98 | 1.98 | -1.00% | 440,000 |
| Jul 17, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 420,300 |
| Jul 16, 2025 | 1.98 | 1.99 | 1.95 | 1.98 | 1.98 | - | 1,100,300 |
| Jul 15, 2025 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 2.06% | 1,169,700 |
| Jul 14, 2025 | 1.93 | 1.97 | 1.92 | 1.94 | 1.94 | 0.52% | 393,200 |
| Jul 11, 2025 | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | 0.52% | 421,700 |
| Jul 10, 2025 | 1.94 | 1.97 | 1.90 | 1.92 | 1.92 | - | 604,100 |
| Jul 9, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -1.03% | 317,800 |
| Jul 8, 2025 | 1.89 | 1.94 | 1.88 | 1.94 | 1.94 | 1.04% | 670,300 |
| Jul 7, 2025 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -3.03% | 947,800 |
| Jul 4, 2025 | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | -1.98% | 861,100 |
| Jul 3, 2025 | 1.97 | 2.02 | 1.96 | 2.02 | 2.02 | 2.54% | 1,928,900 |
| Jul 2, 2025 | 1.96 | 1.98 | 1.93 | 1.97 | 1.97 | 0.51% | 916,200 |
| Jul 1, 2025 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | 3.16% | 1,103,400 |
| Jun 30, 2025 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | - | 747,400 |
| Jun 26, 2025 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | - | 569,600 |
| Jun 25, 2025 | 1.89 | 1.91 | 1.86 | 1.90 | 1.90 | 1.06% | 1,034,300 |
| Jun 24, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 3.30% | 970,000 |
| Jun 23, 2025 | 1.81 | 1.83 | 1.78 | 1.82 | 1.82 | - | 347,700 |
| Jun 20, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 2,294,700 |
| Jun 19, 2025 | 1.82 | 1.84 | 1.79 | 1.82 | 1.82 | -0.55% | 933,800 |
| Jun 18, 2025 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 1.67% | 742,200 |
| Jun 17, 2025 | 1.84 | 1.85 | 1.78 | 1.80 | 1.80 | -2.17% | 1,044,500 |
| Jun 16, 2025 | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | - | 409,900 |
| Jun 13, 2025 | 1.82 | 1.86 | 1.80 | 1.84 | 1.84 | -1.08% | 263,500 |