Mi Technovation Berhad (KLSE:MI)
Malaysia · Delayed Price · Currency is MYR 5.91
+0.13 (2.25%)
At close: Sep 8, 2026
Mi Technovation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 5.64 | 5.64 | 5.49 | 5.50 | 5.50 | -3.17% | 6,054,899 |
| Jul 27, 2026 | 5.65 | 5.72 | 5.57 | 5.68 | 5.68 | 1.43% | 1,869,600 |
| Jul 24, 2026 | 5.54 | 5.73 | 5.48 | 5.60 | 5.60 | - | 4,447,299 |
| Jul 23, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.58% | 2,364,400 |
| Jul 22, 2026 | 5.92 | 6.00 | 5.66 | 5.69 | 5.69 | -3.89% | 5,250,899 |
| Jul 21, 2026 | 5.70 | 6.29 | 5.70 | 5.92 | 5.92 | 21.56% | 13,999,899 |
| 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% | 3,103,099 |
| 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% | 2,108,099 |
| 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% | 3,759,299 |
| 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% | 2,097,899 |
| Jul 1, 2026 | 4.82 | 4.88 | 4.77 | 4.84 | 4.84 | 0.41% | 1,711,899 |
| Jun 30, 2026 | 4.86 | 4.87 | 4.75 | 4.82 | 4.82 | -0.41% | 1,921,099 |
| Jun 29, 2026 | 4.67 | 4.85 | 4.60 | 4.84 | 4.84 | 2.98% | 1,474,699 |