Mi Technovation Berhad (KLSE:MI)
Malaysia · Delayed Price · Currency is MYR 3.420
-0.100 (-2.84%)
At close: Apr 28, 2026
Mi Technovation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.50 | 3.50 | 3.38 | 3.42 | 3.42 | -2.84% | 5,160,800 |
| Apr 27, 2026 | 3.47 | 3.53 | 3.39 | 3.52 | 3.52 | 2.03% | 7,736,600 |
| Apr 24, 2026 | 3.29 | 3.46 | 3.25 | 3.45 | 3.45 | 5.18% | 11,306,500 |
| Apr 23, 2026 | 3.22 | 3.35 | 3.22 | 3.28 | 3.28 | 2.50% | 4,975,700 |
| Apr 22, 2026 | 3.21 | 3.25 | 3.16 | 3.20 | 3.20 | -0.31% | 1,378,800 |
| Apr 21, 2026 | 3.18 | 3.29 | 3.18 | 3.21 | 3.21 | 0.31% | 2,424,200 |
| Apr 20, 2026 | 3.18 | 3.25 | 3.18 | 3.20 | 3.20 | -1.23% | 1,071,400 |
| Apr 17, 2026 | 3.19 | 3.25 | 3.13 | 3.24 | 3.24 | 2.21% | 2,899,700 |
| Apr 16, 2026 | 3.08 | 3.19 | 3.07 | 3.17 | 3.17 | 4.28% | 4,480,900 |
| Apr 15, 2026 | 3.05 | 3.10 | 3.00 | 3.04 | 3.04 | 1.67% | 2,231,100 |
| Apr 14, 2026 | 2.93 | 3.03 | 2.93 | 2.99 | 2.99 | 3.82% | 3,825,300 |
| Apr 13, 2026 | 2.89 | 2.92 | 2.86 | 2.88 | 2.88 | -2.37% | 2,724,000 |
| Apr 10, 2026 | 2.94 | 3.03 | 2.94 | 2.95 | 2.95 | 1.03% | 1,681,600 |
| Apr 9, 2026 | 2.97 | 2.98 | 2.91 | 2.92 | 2.92 | -2.34% | 1,062,600 |
| Apr 8, 2026 | 3.03 | 3.06 | 2.97 | 2.99 | 2.99 | 1.36% | 2,594,900 |
| Apr 7, 2026 | 2.94 | 2.98 | 2.90 | 2.95 | 2.95 | 0.34% | 889,800 |
| Apr 6, 2026 | 2.85 | 2.97 | 2.82 | 2.94 | 2.94 | 3.16% | 1,013,900 |
| Apr 3, 2026 | 2.75 | 2.89 | 2.75 | 2.85 | 2.85 | 3.64% | 1,263,900 |
| Apr 2, 2026 | 2.82 | 2.88 | 2.75 | 2.75 | 2.75 | -2.83% | 1,434,300 |
| Apr 1, 2026 | 2.68 | 2.85 | 2.67 | 2.83 | 2.83 | 10.55% | 3,122,500 |
| Mar 31, 2026 | 2.61 | 2.66 | 2.53 | 2.56 | 2.56 | -2.29% | 1,974,800 |
| Mar 30, 2026 | 2.77 | 2.77 | 2.61 | 2.62 | 2.62 | -6.09% | 3,682,400 |
| Mar 27, 2026 | 2.80 | 2.84 | 2.78 | 2.79 | 2.79 | -0.71% | 701,700 |
| Mar 26, 2026 | 2.81 | 2.92 | 2.77 | 2.81 | 2.81 | -0.35% | 1,643,200 |
| Mar 25, 2026 | 2.80 | 2.85 | 2.79 | 2.82 | 2.82 | 1.44% | 678,000 |
| Mar 24, 2026 | 2.83 | 2.86 | 2.77 | 2.78 | 2.78 | -1.42% | 767,300 |
| 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 |