Mi Technovation Berhad (KLSE:MI)
Malaysia · Delayed Price · Currency is MYR 5.92
+1.05 (21.56%)
At close: Jul 21, 2026
Mi Technovation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.70 | 6.29 | 5.70 | 5.92 | 5.92 | 21.56% | 13,999,900 |
| Jul 20, 2026 | 4.69 | 4.89 | 4.64 | 4.87 | 4.87 | 3.84% | 2,172,600 |
| Jul 17, 2026 | 4.86 | 4.86 | 4.65 | 4.69 | 4.69 | -3.70% | 3,103,100 |
| Jul 16, 2026 | 4.99 | 4.99 | 4.83 | 4.87 | 4.87 | -2.21% | 2,025,000 |
| Jul 15, 2026 | 4.86 | 5.05 | 4.86 | 4.98 | 4.98 | 2.68% | 2,117,400 |
| Jul 14, 2026 | 4.70 | 4.86 | 4.61 | 4.85 | 4.85 | 2.75% | 1,481,400 |
| Jul 13, 2026 | 4.84 | 4.88 | 4.68 | 4.72 | 4.72 | -3.28% | 1,521,800 |
| Jul 10, 2026 | 4.83 | 4.95 | 4.83 | 4.88 | 4.88 | 1.24% | 2,109,800 |
| Jul 9, 2026 | 4.65 | 4.85 | 4.60 | 4.82 | 4.82 | 4.10% | 2,108,100 |
| Jul 8, 2026 | 4.53 | 4.68 | 4.48 | 4.63 | 4.63 | 1.76% | 3,071,400 |
| Jul 7, 2026 | 4.63 | 4.67 | 4.55 | 4.55 | 4.55 | -1.94% | 3,759,300 |
| Jul 6, 2026 | 4.72 | 4.74 | 4.60 | 4.64 | 4.64 | -1.69% | 1,537,400 |
| Jul 3, 2026 | 4.69 | 4.72 | 4.54 | 4.72 | 4.72 | 0.85% | 2,495,600 |
| Jul 2, 2026 | 4.83 | 4.83 | 4.68 | 4.68 | 4.68 | -3.31% | 2,097,900 |
| Jul 1, 2026 | 4.82 | 4.88 | 4.77 | 4.84 | 4.84 | 0.41% | 1,711,900 |
| Jun 30, 2026 | 4.86 | 4.87 | 4.75 | 4.82 | 4.82 | -0.41% | 1,921,100 |
| Jun 29, 2026 | 4.67 | 4.85 | 4.60 | 4.84 | 4.84 | 2.98% | 1,474,700 |
| Jun 26, 2026 | 4.77 | 4.77 | 4.66 | 4.70 | 4.70 | -1.88% | 2,386,700 |
| Jun 25, 2026 | 4.73 | 4.83 | 4.66 | 4.79 | 4.79 | 4.13% | 2,417,200 |
| Jun 24, 2026 | 4.53 | 4.70 | 4.50 | 4.60 | 4.60 | 1.77% | 2,073,600 |
| Jun 23, 2026 | 4.80 | 4.80 | 4.51 | 4.52 | 4.52 | -6.22% | 4,775,600 |
| Jun 22, 2026 | 4.90 | 4.94 | 4.80 | 4.82 | 4.82 | -1.03% | 1,232,100 |
| Jun 19, 2026 | 4.86 | 4.92 | 4.80 | 4.87 | 4.87 | 1.04% | 1,760,800 |
| Jun 18, 2026 | 4.97 | 4.97 | 4.72 | 4.82 | 4.82 | -2.43% | 1,822,200 |
| Jun 16, 2026 | 5.00 | 5.00 | 4.89 | 4.94 | 4.94 | -0.80% | 1,926,100 |
| Jun 15, 2026 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 5.06% | 3,479,500 |
| Jun 12, 2026 | 4.90 | 4.91 | 4.71 | 4.74 | 4.74 | -1.25% | 2,123,000 |
| Jun 11, 2026 | 4.61 | 4.81 | 4.59 | 4.80 | 4.80 | 2.78% | 1,865,200 |
| Jun 10, 2026 | 4.77 | 4.85 | 4.63 | 4.68 | 4.67 | -3.11% | 2,491,500 |
| Jun 9, 2026 | 4.70 | 4.88 | 4.67 | 4.83 | 4.82 | 2.77% | 2,686,900 |
| Jun 8, 2026 | 4.51 | 4.73 | 4.48 | 4.70 | 4.69 | -1.26% | 6,641,000 |
| Jun 5, 2026 | 4.76 | 4.80 | 4.67 | 4.76 | 4.75 | -1.45% | 2,343,700 |
| Jun 4, 2026 | 4.93 | 5.05 | 4.81 | 4.83 | 4.82 | -4.55% | 2,569,400 |
| Jun 3, 2026 | 4.85 | 5.07 | 4.85 | 5.06 | 5.05 | 4.98% | 7,897,300 |
| May 29, 2026 | 4.71 | 4.86 | 4.62 | 4.82 | 4.81 | 2.99% | 6,818,100 |
| May 28, 2026 | 4.66 | 4.77 | 4.64 | 4.68 | 4.67 | 0.65% | 4,026,500 |
| May 26, 2026 | 4.51 | 4.81 | 4.46 | 4.65 | 4.64 | 2.65% | 9,725,400 |
| May 25, 2026 | 4.23 | 4.65 | 4.23 | 4.53 | 4.52 | 7.86% | 10,786,900 |
| May 22, 2026 | 3.91 | 4.23 | 3.84 | 4.20 | 4.19 | 9.95% | 18,683,700 |
| May 21, 2026 | 3.72 | 3.85 | 3.72 | 3.82 | 3.81 | 3.24% | 2,572,900 |
| May 20, 2026 | 3.70 | 3.76 | 3.61 | 3.70 | 3.69 | - | 3,833,300 |
| May 19, 2026 | 3.64 | 3.72 | 3.54 | 3.70 | 3.69 | 1.37% | 3,185,400 |
| May 18, 2026 | 3.60 | 3.67 | 3.54 | 3.65 | 3.64 | -0.54% | 3,434,100 |
| May 15, 2026 | 3.88 | 3.97 | 3.65 | 3.67 | 3.66 | -5.41% | 6,624,300 |
| May 14, 2026 | 3.88 | 3.95 | 3.82 | 3.88 | 3.87 | - | 2,059,500 |
| May 13, 2026 | 3.69 | 3.90 | 3.67 | 3.88 | 3.87 | 4.86% | 4,346,500 |
| May 12, 2026 | 3.80 | 3.88 | 3.68 | 3.70 | 3.69 | -2.63% | 5,448,400 |
| May 11, 2026 | 3.71 | 3.80 | 3.65 | 3.80 | 3.79 | 2.98% | 4,183,400 |
| May 8, 2026 | 3.65 | 3.71 | 3.61 | 3.69 | 3.68 | -0.27% | 6,522,500 |
| May 7, 2026 | 3.51 | 3.73 | 3.49 | 3.70 | 3.69 | 6.32% | 11,790,600 |