Mi Technovation Berhad (KLSE:MI)
Malaysia · Delayed Price · Currency is MYR 2.820
-0.090 (-3.09%)
At close: Mar 19, 2026
Mi Technovation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.86 | 2.89 | 2.82 | 2.82 | 2.82 | -3.09% | 768,000 |
| Mar 18, 2026 | 2.90 | 2.97 | 2.89 | 2.91 | 2.91 | 1.39% | 1,213,400 |
| Mar 17, 2026 | 2.84 | 2.92 | 2.84 | 2.87 | 2.87 | 1.06% | 830,100 |
| Mar 16, 2026 | 2.86 | 2.92 | 2.82 | 2.84 | 2.84 | -1.39% | 875,900 |
| Mar 13, 2026 | 2.94 | 2.99 | 2.87 | 2.88 | 2.88 | -2.37% | 1,438,800 |
| Mar 12, 2026 | 2.98 | 2.99 | 2.89 | 2.95 | 2.95 | -1.34% | 914,500 |
| Mar 11, 2026 | 2.98 | 3.06 | 2.94 | 2.99 | 2.99 | 1.70% | 1,347,600 |
| Mar 10, 2026 | 2.95 | 2.99 | 2.90 | 2.94 | 2.94 | 3.89% | 1,498,300 |
| Mar 9, 2026 | 2.92 | 2.97 | 2.80 | 2.83 | 2.83 | -7.21% | 4,401,000 |
| Mar 6, 2026 | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | -0.97% | 1,264,800 |
| Mar 5, 2026 | 3.10 | 3.11 | 3.05 | 3.08 | 3.08 | 0.65% | 719,700 |
| Mar 4, 2026 | 3.08 | 3.14 | 3.01 | 3.06 | 3.06 | -0.65% | 2,960,200 |
| Mar 3, 2026 | 2.96 | 3.12 | 2.96 | 3.08 | 3.08 | 4.41% | 3,973,900 |
| Mar 2, 2026 | 2.99 | 3.04 | 2.93 | 2.95 | 2.95 | -3.59% | 2,749,000 |
| Feb 27, 2026 | 3.04 | 3.14 | 3.03 | 3.06 | 3.06 | -0.65% | 1,783,300 |
| Feb 26, 2026 | 2.99 | 3.10 | 2.92 | 3.08 | 3.08 | 2.33% | 3,789,300 |
| Feb 25, 2026 | 3.02 | 3.06 | 2.98 | 3.01 | 3.01 | -0.33% | 863,500 |
| Feb 24, 2026 | 2.96 | 3.02 | 2.94 | 3.02 | 3.02 | 0.67% | 1,764,100 |
| Feb 23, 2026 | 3.02 | 3.02 | 2.95 | 3.00 | 3.00 | - | 1,829,100 |
| Feb 20, 2026 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -1.96% | 1,171,300 |
| Feb 19, 2026 | 2.96 | 3.07 | 2.96 | 3.06 | 3.06 | 3.38% | 1,259,200 |
| Feb 16, 2026 | 2.93 | 2.98 | 2.91 | 2.96 | 2.96 | 1.02% | 573,400 |
| Feb 13, 2026 | 2.98 | 3.00 | 2.93 | 2.93 | 2.93 | -2.33% | 1,505,600 |
| Feb 12, 2026 | 3.07 | 3.07 | 2.98 | 3.00 | 3.00 | -2.28% | 1,508,200 |
| Feb 11, 2026 | 3.00 | 3.12 | 2.97 | 3.07 | 3.07 | 2.33% | 2,241,000 |
| Feb 10, 2026 | 3.03 | 3.04 | 2.97 | 3.00 | 3.00 | -0.33% | 1,112,700 |
| Feb 9, 2026 | 3.00 | 3.04 | 2.97 | 3.01 | 3.01 | 3.44% | 2,671,200 |
| Feb 6, 2026 | 2.90 | 2.97 | 2.87 | 2.91 | 2.91 | -1.36% | 1,751,100 |
| Feb 5, 2026 | 3.02 | 3.02 | 2.87 | 2.95 | 2.95 | -2.64% | 4,539,400 |
| Feb 4, 2026 | 3.11 | 3.14 | 3.01 | 3.03 | 3.03 | -3.50% | 2,522,700 |
| Feb 3, 2026 | 3.14 | 3.19 | 3.12 | 3.14 | 3.14 | - | 1,971,900 |
| Jan 30, 2026 | 3.17 | 3.18 | 3.09 | 3.14 | 3.14 | -1.26% | 1,454,000 |
| Jan 29, 2026 | 3.14 | 3.24 | 3.08 | 3.18 | 3.18 | 1.27% | 3,733,500 |
| Jan 28, 2026 | 3.28 | 3.28 | 3.08 | 3.14 | 3.14 | -4.27% | 5,137,500 |
| Jan 27, 2026 | 3.27 | 3.30 | 3.20 | 3.28 | 3.28 | 0.92% | 1,859,500 |
| Jan 26, 2026 | 3.34 | 3.34 | 3.18 | 3.25 | 3.25 | -2.99% | 2,670,500 |
| Jan 23, 2026 | 3.50 | 3.50 | 3.33 | 3.35 | 3.35 | -4.01% | 3,251,500 |
| Jan 22, 2026 | 3.52 | 3.56 | 3.47 | 3.49 | 3.49 | -0.57% | 1,482,100 |
| Jan 21, 2026 | 3.30 | 3.55 | 3.25 | 3.51 | 3.51 | 5.09% | 5,085,600 |
| Jan 20, 2026 | 3.35 | 3.37 | 3.31 | 3.34 | 3.34 | -0.89% | 2,186,300 |
| Jan 19, 2026 | 3.39 | 3.41 | 3.31 | 3.37 | 3.37 | -0.59% | 1,341,600 |
| 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 |