Skip to main content
Mi Technovation Berhad (KLSE:MI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.390
-0.010 (-0.42%)
At close: Sep 26, 2025

Mi Technovation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.412.432.382.392.39-0.42%2,237,200
Sep 25, 20252.472.502.402.402.40-2.44%4,476,800
Sep 24, 20252.362.462.332.462.463.80%2,799,400
Sep 23, 20252.402.422.342.372.37-0.42%1,379,000
Sep 22, 20252.412.452.372.382.38-1.65%1,102,700
Sep 19, 20252.412.452.402.422.42-1,021,900
Sep 18, 20252.402.462.382.422.421.68%3,091,100
Sep 17, 20252.412.462.352.382.38-0.83%1,577,800
Sep 12, 20252.422.452.402.402.40-0.41%867,800
Sep 11, 20252.332.422.332.412.412.99%3,003,500
Sep 10, 20252.332.352.312.342.340.43%1,156,700
Sep 9, 20252.352.372.322.332.33-1.27%1,597,800
Sep 8, 20252.342.372.332.362.361.29%1,189,600
Sep 4, 20252.362.382.302.332.33-1.27%1,521,400
Sep 3, 20252.302.402.292.362.362.16%4,670,600
Sep 2, 20252.342.352.252.312.31-1.28%2,399,800
Aug 29, 20252.342.352.322.342.34-0.43%1,299,700
Aug 28, 20252.372.372.332.352.35-1.26%1,876,500
Aug 27, 20252.362.412.342.382.370.85%2,715,800
Aug 26, 20252.302.362.272.362.352.16%4,322,200
Aug 25, 20252.282.342.262.312.301.76%4,788,000
Aug 22, 20252.242.272.222.272.260.89%3,287,300
Aug 21, 20252.212.252.212.252.241.35%1,449,300
Aug 20, 20252.212.232.182.222.21-0.45%1,751,700
Aug 19, 20252.232.272.222.232.22-3,112,300
Aug 18, 20252.132.242.102.232.226.19%8,873,200
Aug 15, 20252.122.122.082.102.09-0.94%1,135,600
Aug 14, 20252.152.152.092.122.11-1.40%1,584,500
Aug 13, 20252.122.172.122.152.141.90%2,254,600
Aug 12, 20252.082.132.072.112.101.44%2,510,400
Aug 11, 20252.022.082.022.082.073.48%1,871,200
Aug 8, 20252.032.032.012.012.00-0.99%772,200
Aug 7, 20251.972.031.952.032.021.50%1,010,400
Aug 6, 20251.992.061.952.001.990.50%1,739,000
Aug 5, 20252.032.031.991.991.98-1.00%712,600
Aug 4, 20252.022.042.002.012.00-1.47%847,100
Aug 1, 20252.062.072.002.042.030.49%1,768,500
Jul 31, 20252.012.082.012.032.021.00%2,005,600
Jul 30, 20252.062.062.012.012.00-2.43%639,200
Jul 29, 20252.082.102.062.062.05-0.48%858,700
Jul 28, 20252.042.092.032.072.061.47%2,994,500
Jul 25, 20252.042.072.012.042.03-549,800
Jul 24, 20252.052.072.032.042.030.49%1,534,900
Jul 23, 20251.982.041.972.032.022.53%1,110,900
Jul 22, 20251.981.991.981.981.97-0.50%769,600
Jul 21, 20252.002.011.971.991.980.51%591,200
Jul 18, 20252.002.011.981.981.97-1.00%440,000
Jul 17, 20251.992.001.982.001.991.01%420,300
Jul 16, 20251.981.991.951.981.97-1,100,300
Jul 15, 20251.941.991.941.981.972.06%1,169,700