BMIT Technologies p.l.c. (MSE:BMIT)
Malta · Delayed Price · Currency is EUR 0.2940
0.00 (0.00%)
At close: Dec 2, 2025
BMIT Technologies p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.38% | 7,500 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 260 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 6,667 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.84% | 10,000 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 10,000 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 11,300 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 30,000 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.76% | 5,614 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.68% | 10,745 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,970 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.76% | 10,000 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.68% | 937 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 1,030 |
| Oct 31, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 0.67% | 7,666 |
| Oct 30, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 2.76% | 30,400 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.84% | 3,198 |
| Oct 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10,500 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 7,000 |
| Oct 15, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 2.67% | 81,650 |
| Oct 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 24,700 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | 5,100 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | 5,395 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 20,400 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.31% | 19,300 |
| Sep 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.29% | 150,800 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.49% | 9,900 |
| Sep 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.61% | 315 |
| Sep 9, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.45% | 120,391 |
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 9.15% | 36,963 |
| 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 |