Mi Technovation Berhad (KLSE:MI)
Malaysia · Delayed Price · Currency is MYR 6.78
+0.70 (11.51%)
At close: Oct 9, 2026
Mi Technovation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.07 | 6.80 | 6.06 | 6.78 | 6.78 | 11.51% | 9,787,500 |
| Oct 8, 2026 | 6.38 | 6.38 | 5.96 | 6.08 | 6.08 | -4.70% | 6,671,800 |
| Oct 7, 2026 | 6.02 | 6.43 | 6.01 | 6.38 | 6.38 | 6.33% | 9,524,400 |
| Oct 6, 2026 | 5.50 | 6.01 | 5.47 | 6.00 | 6.00 | 10.91% | 10,683,500 |
| Oct 5, 2026 | 5.23 | 5.48 | 5.23 | 5.41 | 5.41 | 3.84% | 6,754,000 |
| Oct 2, 2026 | 5.29 | 5.40 | 5.15 | 5.21 | 5.21 | -0.95% | 6,627,100 |
| Oct 1, 2026 | 5.21 | 5.41 | 5.21 | 5.26 | 5.26 | 1.15% | 4,602,900 |
| Sep 30, 2026 | 5.45 | 5.53 | 5.13 | 5.20 | 5.20 | -3.53% | 6,026,900 |
| Sep 29, 2026 | 5.58 | 5.63 | 5.30 | 5.39 | 5.39 | -3.92% | 5,471,300 |
| Sep 28, 2026 | 5.81 | 5.82 | 5.59 | 5.61 | 5.61 | -3.28% | 6,069,200 |
| Sep 25, 2026 | 5.80 | 5.90 | 5.72 | 5.80 | 5.80 | -0.17% | 2,722,800 |
| Sep 24, 2026 | 6.08 | 6.08 | 5.81 | 5.81 | 5.81 | -5.22% | 2,294,400 |
| Sep 23, 2026 | 6.02 | 6.16 | 5.82 | 6.13 | 6.13 | 2.34% | 2,408,900 |
| Sep 22, 2026 | 5.70 | 6.02 | 5.70 | 5.99 | 5.99 | 5.83% | 3,667,300 |
| Sep 21, 2026 | 5.68 | 5.73 | 5.60 | 5.66 | 5.66 | 0.18% | 1,876,300 |
| Sep 18, 2026 | 5.62 | 5.71 | 5.55 | 5.65 | 5.65 | 1.07% | 3,880,500 |
| Sep 17, 2026 | 5.55 | 5.67 | 5.51 | 5.59 | 5.59 | 0.72% | 1,028,400 |
| Sep 15, 2026 | 5.67 | 5.80 | 5.44 | 5.55 | 5.55 | -3.48% | 3,681,600 |
| Sep 14, 2026 | 5.70 | 5.80 | 5.66 | 5.75 | 5.75 | -0.35% | 2,233,400 |
| Sep 11, 2026 | 5.84 | 5.87 | 5.71 | 5.77 | 5.77 | -1.87% | 2,419,800 |
| Sep 10, 2026 | 5.88 | 5.93 | 5.83 | 5.88 | 5.88 | - | 961,600 |
| Sep 9, 2026 | 5.91 | 6.06 | 5.85 | 5.88 | 5.88 | -0.51% | 1,880,200 |
| Sep 8, 2026 | 5.75 | 5.98 | 5.75 | 5.91 | 5.91 | 2.25% | 1,587,000 |
| Sep 7, 2026 | 5.71 | 5.82 | 5.66 | 5.78 | 5.78 | 1.40% | 951,300 |
| Sep 4, 2026 | 5.87 | 5.91 | 5.65 | 5.70 | 5.70 | -2.06% | 6,063,000 |
| Sep 3, 2026 | 5.55 | 5.82 | 5.54 | 5.82 | 5.82 | 4.86% | 3,909,800 |
| Sep 2, 2026 | 5.62 | 5.68 | 5.44 | 5.55 | 5.55 | -2.63% | 6,601,900 |
| Sep 1, 2026 | 6.14 | 6.16 | 5.70 | 5.70 | 5.70 | -7.01% | 6,011,900 |
| Aug 28, 2026 | 6.57 | 6.57 | 6.13 | 6.13 | 6.13 | -5.55% | 8,190,299 |
| Aug 27, 2026 | 6.28 | 6.55 | 6.23 | 6.49 | 6.49 | 3.84% | 2,658,699 |
| Aug 26, 2026 | 6.07 | 6.27 | 6.07 | 6.25 | 6.25 | 2.97% | 3,964,899 |
| Aug 24, 2026 | 6.25 | 6.29 | 6.05 | 6.07 | 6.07 | -2.88% | 1,822,400 |
| Aug 21, 2026 | 6.32 | 6.33 | 6.23 | 6.25 | 6.25 | -1.11% | 1,570,299 |
| Aug 20, 2026 | 6.28 | 6.44 | 6.26 | 6.32 | 6.32 | 1.12% | 3,513,800 |
| Aug 19, 2026 | 6.45 | 6.45 | 6.17 | 6.25 | 6.25 | -3.10% | 2,916,299 |
| Aug 18, 2026 | 5.90 | 6.55 | 5.90 | 6.45 | 6.45 | 9.51% | 8,995,200 |
| Aug 17, 2026 | 5.76 | 5.89 | 5.71 | 5.89 | 5.89 | 2.43% | 1,757,200 |
| Aug 14, 2026 | 5.82 | 5.84 | 5.71 | 5.75 | 5.75 | -1.03% | 739,499 |
| Aug 13, 2026 | 5.81 | 5.90 | 5.76 | 5.81 | 5.81 | 0.35% | 2,926,800 |
| Aug 12, 2026 | 5.76 | 5.82 | 5.71 | 5.79 | 5.79 | 0.17% | 1,728,099 |
| Aug 11, 2026 | 5.69 | 5.85 | 5.66 | 5.78 | 5.78 | 1.58% | 2,414,699 |
| Aug 10, 2026 | 5.60 | 5.71 | 5.58 | 5.69 | 5.69 | 1.97% | 1,597,099 |
| Aug 7, 2026 | 5.67 | 5.67 | 5.54 | 5.58 | 5.58 | -1.59% | 2,626,499 |
| Aug 6, 2026 | 5.69 | 5.80 | 5.65 | 5.67 | 5.67 | -0.35% | 3,290,099 |
| Aug 5, 2026 | 5.70 | 5.75 | 5.65 | 5.69 | 5.69 | 0.53% | 2,720,899 |
| Aug 4, 2026 | 5.70 | 5.74 | 5.64 | 5.66 | 5.66 | 0.35% | 2,905,899 |
| Aug 3, 2026 | 5.60 | 5.74 | 5.55 | 5.64 | 5.64 | 1.08% | 2,953,499 |
| Jul 31, 2026 | 5.56 | 5.66 | 5.53 | 5.58 | 5.58 | 2.76% | 5,741,600 |
| Jul 30, 2026 | 5.47 | 5.57 | 5.35 | 5.43 | 5.43 | -1.45% | 3,211,600 |
| Jul 29, 2026 | 5.53 | 5.62 | 5.42 | 5.51 | 5.51 | 0.18% | 4,986,499 |