Mi Technovation Berhad (KLSE:MI)
Malaysia · Delayed Price · Currency is MYR 3.080
+0.010 (0.33%)
At close: Nov 17, 2025
Mi Technovation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.16 | 3.35 | 3.07 | 3.07 | 3.07 | -0.32% | 17,174,900 |
| Nov 13, 2025 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 0.33% | 1,169,900 |
| Nov 12, 2025 | 3.08 | 3.11 | 3.04 | 3.07 | 3.07 | -0.32% | 921,300 |
| Nov 11, 2025 | 3.14 | 3.17 | 3.07 | 3.08 | 3.08 | -1.28% | 1,150,100 |
| Nov 10, 2025 | 2.98 | 3.13 | 2.97 | 3.12 | 3.12 | 5.05% | 1,710,400 |
| Nov 7, 2025 | 2.96 | 3.04 | 2.95 | 2.97 | 2.97 | -0.67% | 1,065,600 |
| Nov 6, 2025 | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | -1.97% | 1,199,800 |
| Nov 5, 2025 | 2.99 | 3.06 | 2.92 | 3.05 | 3.05 | 1.33% | 2,340,100 |
| Nov 4, 2025 | 3.08 | 3.09 | 2.97 | 3.01 | 3.01 | -2.27% | 1,937,700 |
| Nov 3, 2025 | 3.13 | 3.14 | 3.07 | 3.08 | 3.08 | -2.53% | 944,700 |
| Oct 31, 2025 | 3.16 | 3.18 | 3.11 | 3.16 | 3.16 | - | 1,290,000 |
| Oct 30, 2025 | 3.20 | 3.20 | 3.12 | 3.16 | 3.16 | -0.63% | 1,314,900 |
| Oct 29, 2025 | 3.15 | 3.19 | 3.11 | 3.18 | 3.18 | 0.95% | 1,404,600 |
| Oct 28, 2025 | 3.08 | 3.16 | 3.07 | 3.15 | 3.15 | 2.94% | 3,793,600 |
| Oct 27, 2025 | 3.12 | 3.14 | 3.05 | 3.06 | 3.06 | -0.97% | 2,467,100 |
| Oct 24, 2025 | 2.91 | 3.10 | 2.91 | 3.09 | 3.09 | 8.42% | 6,284,500 |
| Oct 23, 2025 | 2.89 | 2.91 | 2.84 | 2.85 | 2.85 | -1.72% | 874,000 |
| Oct 22, 2025 | 2.85 | 2.93 | 2.76 | 2.90 | 2.90 | 1.75% | 2,452,700 |
| Oct 21, 2025 | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | 5.56% | 2,533,300 |
| Oct 17, 2025 | 2.92 | 2.92 | 2.70 | 2.70 | 2.70 | -8.47% | 5,767,400 |
| Oct 16, 2025 | 2.90 | 2.99 | 2.89 | 2.95 | 2.95 | 1.72% | 4,731,300 |
| Oct 15, 2025 | 2.88 | 2.92 | 2.79 | 2.90 | 2.90 | 1.05% | 3,545,800 |
| Oct 14, 2025 | 2.90 | 2.96 | 2.80 | 2.87 | 2.87 | - | 5,129,500 |
| Oct 13, 2025 | 2.76 | 2.88 | 2.73 | 2.87 | 2.87 | - | 8,562,200 |
| Oct 10, 2025 | 2.90 | 2.91 | 2.83 | 2.87 | 2.87 | -1.71% | 2,235,300 |
| Oct 9, 2025 | 2.72 | 2.95 | 2.72 | 2.92 | 2.92 | 8.55% | 7,896,500 |
| Oct 8, 2025 | 2.76 | 2.79 | 2.68 | 2.69 | 2.69 | -2.54% | 3,875,300 |
| Oct 7, 2025 | 2.70 | 2.80 | 2.70 | 2.76 | 2.76 | 2.60% | 5,503,200 |
| Oct 6, 2025 | 2.64 | 2.70 | 2.61 | 2.69 | 2.69 | 1.89% | 2,448,300 |
| Oct 3, 2025 | 2.60 | 2.65 | 2.58 | 2.64 | 2.64 | 3.13% | 3,875,200 |
| Oct 2, 2025 | 2.40 | 2.60 | 2.40 | 2.56 | 2.56 | 8.02% | 8,971,300 |
| Oct 1, 2025 | 2.38 | 2.42 | 2.36 | 2.37 | 2.37 | -0.84% | 4,181,800 |
| Sep 30, 2025 | 2.39 | 2.42 | 2.35 | 2.39 | 2.39 | 0.42% | 3,124,600 |
| Sep 29, 2025 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | -0.42% | 6,789,000 |
| Sep 26, 2025 | 2.41 | 2.43 | 2.38 | 2.39 | 2.39 | -0.42% | 2,237,200 |
| Sep 25, 2025 | 2.47 | 2.50 | 2.40 | 2.40 | 2.40 | -2.44% | 4,476,800 |
| Sep 24, 2025 | 2.36 | 2.46 | 2.33 | 2.46 | 2.46 | 3.80% | 2,799,400 |
| Sep 23, 2025 | 2.40 | 2.42 | 2.34 | 2.37 | 2.37 | -0.42% | 1,379,000 |
| Sep 22, 2025 | 2.41 | 2.45 | 2.37 | 2.38 | 2.38 | -1.65% | 1,102,700 |
| Sep 19, 2025 | 2.41 | 2.45 | 2.40 | 2.42 | 2.42 | - | 1,021,900 |
| Sep 18, 2025 | 2.40 | 2.46 | 2.38 | 2.42 | 2.42 | 1.68% | 3,091,100 |
| Sep 17, 2025 | 2.41 | 2.46 | 2.35 | 2.38 | 2.38 | -0.83% | 1,577,800 |
| Sep 12, 2025 | 2.42 | 2.45 | 2.40 | 2.40 | 2.40 | -0.41% | 867,800 |
| Sep 11, 2025 | 2.33 | 2.42 | 2.33 | 2.41 | 2.41 | 2.99% | 3,003,500 |
| Sep 10, 2025 | 2.33 | 2.35 | 2.31 | 2.34 | 2.34 | 0.43% | 1,156,700 |
| Sep 9, 2025 | 2.35 | 2.37 | 2.32 | 2.33 | 2.33 | -1.27% | 1,597,800 |
| Sep 8, 2025 | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | 1.29% | 1,189,600 |
| Sep 4, 2025 | 2.36 | 2.38 | 2.30 | 2.33 | 2.33 | -1.27% | 1,521,400 |
| Sep 3, 2025 | 2.30 | 2.40 | 2.29 | 2.36 | 2.36 | 2.16% | 4,670,600 |
| Sep 2, 2025 | 2.34 | 2.35 | 2.25 | 2.31 | 2.31 | -1.28% | 2,399,800 |