BMIT Technologies p.l.c. (MSE:BMIT)
Malta · Delayed Price · Currency is EUR 0.3140
0.00 (0.00%)
At close: Aug 26, 2025
BMIT Technologies p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -9.55% | 51,100 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,687 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.67% | 1,003 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,313 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 29,887 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 650 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.90% | 2,500 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.38% | 8,700 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.97% | 14,300 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 20,000 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 105,787 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,000 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20,300 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 20,902 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 151,670 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 9,250 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 80,750 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 6,544 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 301,880 |
| Jul 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.63% | 23,002 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 27,630 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.70% | 15,000 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 10,000 |
| Jun 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.04% | 56,836 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.00% | 37,491 |
| Jun 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 170,141 |
| Jun 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 3,909 |
| Jun 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.44% | 1,600 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.37% | 21,500 |
| Jun 10, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 4.67% | 28,800 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 121,500 |
| Jun 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,000 |
| May 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | 15,000 |
| May 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.48% | 3,000 |
| May 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.10% | 14,478 |
| May 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.67% | 3,852 |
| May 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 28,600 |
| May 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.83% | 15,000 |
| May 20, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 0.63% | 25,350 |
| May 16, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 43,900 |
| May 15, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.29 | -5.33% | 10,060 |
| Apr 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.31 | - | 465 |
| Apr 24, 2025 | 0.34 | 0.34 | 0.31 | 0.34 | 0.31 | -0.59% | 20,232 |
| Apr 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.31 | - | 6,300 |
| Apr 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.31 | -2.30% | 4,500 |
| Apr 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.32 | - | 11,500 |
| Apr 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.32 | -0.57% | 10,000 |
| Mar 28, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.32 | 2.94% | 316,000 |
| Mar 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.31 | - | 64,946 |