Mi Technovation Berhad (KLSE:MI)
Malaysia · Delayed Price · Currency is MYR 3.390
0.00 (0.00%)
At close: Jan 16, 2026
Mi Technovation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.43 | 3.43 | 3.31 | 3.39 | 3.39 | - | 2,076,700 |
| Jan 15, 2026 | 3.20 | 3.45 | 3.19 | 3.39 | 3.39 | 5.94% | 11,897,600 |
| Jan 14, 2026 | 3.09 | 3.21 | 3.09 | 3.20 | 3.20 | 3.56% | 4,167,400 |
| Jan 13, 2026 | 3.15 | 3.16 | 3.07 | 3.09 | 3.09 | -1.90% | 1,637,800 |
| Jan 12, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 1.94% | 2,958,300 |
| Jan 9, 2026 | 3.06 | 3.15 | 3.03 | 3.09 | 3.09 | 0.98% | 4,458,300 |
| Jan 8, 2026 | 3.03 | 3.14 | 3.00 | 3.06 | 3.06 | 0.99% | 4,391,900 |
| Jan 7, 2026 | 3.03 | 3.10 | 3.01 | 3.03 | 3.03 | 0.66% | 2,251,000 |
| Jan 6, 2026 | 2.89 | 3.04 | 2.87 | 3.01 | 3.01 | 3.79% | 3,277,200 |
| Jan 5, 2026 | 2.82 | 2.96 | 2.82 | 2.90 | 2.90 | 2.84% | 1,896,500 |
| Jan 2, 2026 | 2.88 | 2.88 | 2.80 | 2.82 | 2.82 | -2.08% | 527,900 |
| Dec 31, 2025 | 2.87 | 2.90 | 2.83 | 2.88 | 2.88 | 0.35% | 1,465,600 |
| Dec 30, 2025 | 2.92 | 2.95 | 2.86 | 2.87 | 2.87 | -1.71% | 870,200 |
| Dec 29, 2025 | 2.91 | 2.94 | 2.87 | 2.92 | 2.92 | 0.69% | 877,500 |
| Dec 26, 2025 | 2.91 | 2.94 | 2.88 | 2.90 | 2.90 | -0.34% | 606,200 |
| Dec 24, 2025 | 2.81 | 2.95 | 2.74 | 2.91 | 2.91 | 3.93% | 3,015,200 |
| Dec 23, 2025 | 2.82 | 2.84 | 2.79 | 2.80 | 2.80 | -0.71% | 326,600 |
| Dec 22, 2025 | 2.78 | 2.84 | 2.77 | 2.82 | 2.82 | 1.44% | 2,152,700 |
| Dec 19, 2025 | 2.78 | 2.83 | 2.76 | 2.78 | 2.78 | 0.36% | 954,500 |
| Dec 18, 2025 | 2.80 | 2.84 | 2.74 | 2.77 | 2.77 | -2.81% | 3,451,600 |
| Dec 17, 2025 | 2.69 | 2.85 | 2.69 | 2.85 | 2.85 | 5.95% | 2,423,400 |
| Dec 16, 2025 | 2.75 | 2.77 | 2.67 | 2.69 | 2.69 | -2.54% | 2,127,100 |
| Dec 15, 2025 | 2.88 | 2.88 | 2.75 | 2.76 | 2.76 | -4.83% | 3,378,400 |
| Dec 12, 2025 | 2.92 | 2.93 | 2.88 | 2.90 | 2.90 | - | 847,700 |
| Dec 11, 2025 | 2.96 | 2.97 | 2.87 | 2.90 | 2.90 | -2.03% | 805,700 |
| Dec 10, 2025 | 2.88 | 2.99 | 2.88 | 2.96 | 2.96 | 2.78% | 1,830,500 |
| Dec 9, 2025 | 2.87 | 2.93 | 2.87 | 2.88 | 2.88 | 0.35% | 1,121,500 |
| Dec 8, 2025 | 2.89 | 2.91 | 2.83 | 2.87 | 2.87 | -0.69% | 847,600 |
| Dec 5, 2025 | 2.87 | 2.90 | 2.85 | 2.89 | 2.89 | 0.70% | 792,100 |
| Dec 4, 2025 | 2.98 | 2.98 | 2.87 | 2.87 | 2.87 | -3.04% | 922,500 |
| Dec 3, 2025 | 2.86 | 2.98 | 2.84 | 2.96 | 2.96 | 3.14% | 2,061,700 |
| Dec 2, 2025 | 2.82 | 2.92 | 2.75 | 2.87 | 2.87 | 1.41% | 2,669,900 |
| Dec 1, 2025 | 2.87 | 2.92 | 2.81 | 2.83 | 2.83 | -2.08% | 1,526,100 |
| Nov 28, 2025 | 3.01 | 3.01 | 2.85 | 2.89 | 2.89 | -3.99% | 3,762,700 |
| Nov 27, 2025 | 2.99 | 3.04 | 2.95 | 3.01 | 3.01 | 1.01% | 988,400 |
| Nov 26, 2025 | 3.05 | 3.06 | 2.95 | 2.98 | 2.98 | -2.93% | 2,312,800 |
| Nov 25, 2025 | 3.04 | 3.10 | 3.01 | 3.07 | 3.05 | 1.66% | 2,897,400 |
| Nov 24, 2025 | 3.01 | 3.05 | 2.93 | 3.02 | 3.00 | 0.67% | 4,653,000 |
| Nov 21, 2025 | 3.17 | 3.18 | 2.99 | 3.00 | 2.98 | -7.41% | 6,139,000 |
| Nov 20, 2025 | 3.20 | 3.28 | 3.17 | 3.24 | 3.22 | 2.86% | 3,930,800 |
| Nov 19, 2025 | 3.14 | 3.19 | 3.10 | 3.15 | 3.13 | 0.32% | 3,363,200 |
| Nov 18, 2025 | 3.05 | 3.20 | 3.00 | 3.14 | 3.12 | 1.95% | 6,485,000 |
| Nov 17, 2025 | 3.03 | 3.19 | 2.98 | 3.08 | 3.06 | 0.33% | 4,892,600 |
| Nov 14, 2025 | 3.16 | 3.35 | 3.07 | 3.07 | 3.05 | -0.32% | 17,174,900 |
| Nov 13, 2025 | 3.06 | 3.10 | 3.06 | 3.08 | 3.06 | 0.33% | 1,169,900 |
| Nov 12, 2025 | 3.08 | 3.11 | 3.04 | 3.07 | 3.05 | -0.32% | 921,300 |
| Nov 11, 2025 | 3.14 | 3.17 | 3.07 | 3.08 | 3.06 | -1.28% | 1,150,100 |
| Nov 10, 2025 | 2.98 | 3.13 | 2.97 | 3.12 | 3.10 | 5.05% | 1,710,400 |
| Nov 7, 2025 | 2.96 | 3.04 | 2.95 | 2.97 | 2.95 | -0.67% | 1,065,600 |
| Nov 6, 2025 | 3.06 | 3.06 | 2.98 | 2.99 | 2.97 | -1.97% | 1,199,800 |