BMIT Technologies p.l.c. (MSE:BMIT)
Malta · Delayed Price · Currency is EUR 0.2680
+0.0180 (7.20%)
At close: Oct 1, 2026
BMIT Technologies p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.20% | 10,000 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 30,154 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.26% | 7,922 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.26% | 16,016 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.62% | 53,600 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 277,246 |
| Sep 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 40,300 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 15,414 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 11,670 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,000 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 60,484 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 23,932 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 23,474 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.99% | 6,650 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 19,281 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.88% | 26,146 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.73% | 590,045 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,000 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.08% | 350 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.99% | 67,512 |
| Aug 20, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.20% | 24,000 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,424 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,800 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 14,300 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | 25,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,400 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,542 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 147 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 290 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | 5,671 |
| Jul 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 15,350 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | 32,500 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | 8,000 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 570 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 82,430 |
| Jul 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 35,114 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 10,800 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | 136,000 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | 31,700 |
| Jul 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.33% | 3,000 |
| Jun 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.01% | 19,300 |
| Jun 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | 100,000 |
| Jun 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | 233,617 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 132,196 |
| Jun 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,217 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 32,711 |
| Jun 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,011 |
| Jun 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 17,350 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | 20,000 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | 16,150 |