Mi Technovation Berhad (KLSE:MI)
Malaysia
· Delayed Price · Currency is MYR 2.890
+0.020 (0.70%)
At close: Dec 5, 2025
Mi Technovation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.87 | 2.90 | 2.85 | 2.89 | 2.89 | 0.70% | 792,100 |
| Dec 4, 2025 | 2.98 | 2.98 | 2.87 | 2.87 | 2.87 | -3.04% | 922,500 |
| Dec 3, 2025 | 2.86 | 2.98 | 2.84 | 2.96 | 2.96 | 3.14% | 2,061,700 |
| Dec 2, 2025 | 2.82 | 2.92 | 2.75 | 2.87 | 2.87 | 1.41% | 2,669,900 |
| Dec 1, 2025 | 2.87 | 2.92 | 2.81 | 2.83 | 2.83 | -2.08% | 1,526,100 |
| Nov 28, 2025 | 3.01 | 3.01 | 2.85 | 2.89 | 2.89 | -3.99% | 3,762,700 |
| Nov 27, 2025 | 2.99 | 3.04 | 2.95 | 3.01 | 3.01 | 1.01% | 988,400 |
| Nov 26, 2025 | 3.05 | 3.06 | 2.95 | 2.98 | 2.98 | -2.93% | 2,312,800 |
| Nov 25, 2025 | 3.04 | 3.10 | 3.01 | 3.07 | 3.05 | 1.66% | 2,897,400 |
| Nov 24, 2025 | 3.01 | 3.05 | 2.93 | 3.02 | 3.00 | 0.67% | 4,653,000 |
| Nov 21, 2025 | 3.17 | 3.18 | 2.99 | 3.00 | 2.98 | -7.41% | 6,139,000 |
| Nov 20, 2025 | 3.20 | 3.28 | 3.17 | 3.24 | 3.22 | 2.86% | 3,930,800 |
| Nov 19, 2025 | 3.14 | 3.19 | 3.10 | 3.15 | 3.13 | 0.32% | 3,363,200 |
| Nov 18, 2025 | 3.05 | 3.20 | 3.00 | 3.14 | 3.12 | 1.95% | 6,485,000 |
| Nov 17, 2025 | 3.03 | 3.19 | 2.98 | 3.08 | 3.06 | 0.33% | 4,892,600 |
| Nov 14, 2025 | 3.16 | 3.35 | 3.07 | 3.07 | 3.05 | -0.32% | 17,174,900 |
| Nov 13, 2025 | 3.06 | 3.10 | 3.06 | 3.08 | 3.06 | 0.33% | 1,169,900 |
| Nov 12, 2025 | 3.08 | 3.11 | 3.04 | 3.07 | 3.05 | -0.32% | 921,300 |
| Nov 11, 2025 | 3.14 | 3.17 | 3.07 | 3.08 | 3.06 | -1.28% | 1,150,100 |
| Nov 10, 2025 | 2.98 | 3.13 | 2.97 | 3.12 | 3.10 | 5.05% | 1,710,400 |
| Nov 7, 2025 | 2.96 | 3.04 | 2.95 | 2.97 | 2.95 | -0.67% | 1,065,600 |
| Nov 6, 2025 | 3.06 | 3.06 | 2.98 | 2.99 | 2.97 | -1.97% | 1,199,800 |
| Nov 5, 2025 | 2.99 | 3.06 | 2.92 | 3.05 | 3.03 | 1.33% | 2,340,100 |
| Nov 4, 2025 | 3.08 | 3.09 | 2.97 | 3.01 | 2.99 | -2.27% | 1,937,700 |
| Nov 3, 2025 | 3.13 | 3.14 | 3.07 | 3.08 | 3.06 | -2.53% | 944,700 |
| Oct 31, 2025 | 3.16 | 3.18 | 3.11 | 3.16 | 3.14 | - | 1,290,000 |
| Oct 30, 2025 | 3.20 | 3.20 | 3.12 | 3.16 | 3.14 | -0.63% | 1,314,900 |
| Oct 29, 2025 | 3.15 | 3.19 | 3.11 | 3.18 | 3.16 | 0.95% | 1,404,600 |
| Oct 28, 2025 | 3.08 | 3.16 | 3.07 | 3.15 | 3.13 | 2.94% | 3,793,600 |
| Oct 27, 2025 | 3.12 | 3.14 | 3.05 | 3.06 | 3.04 | -0.97% | 2,467,100 |
| Oct 24, 2025 | 2.91 | 3.10 | 2.91 | 3.09 | 3.07 | 8.42% | 6,284,500 |
| Oct 23, 2025 | 2.89 | 2.91 | 2.84 | 2.85 | 2.83 | -1.72% | 874,000 |
| Oct 22, 2025 | 2.85 | 2.93 | 2.76 | 2.90 | 2.88 | 1.75% | 2,452,700 |
| Oct 21, 2025 | 2.87 | 2.89 | 2.82 | 2.85 | 2.83 | 5.56% | 2,533,300 |
| Oct 17, 2025 | 2.92 | 2.92 | 2.70 | 2.70 | 2.68 | -8.47% | 5,767,400 |
| Oct 16, 2025 | 2.90 | 2.99 | 2.89 | 2.95 | 2.93 | 1.72% | 4,731,300 |
| Oct 15, 2025 | 2.88 | 2.92 | 2.79 | 2.90 | 2.88 | 1.05% | 3,545,800 |
| Oct 14, 2025 | 2.90 | 2.96 | 2.80 | 2.87 | 2.85 | - | 5,129,500 |
| Oct 13, 2025 | 2.76 | 2.88 | 2.73 | 2.87 | 2.85 | - | 8,562,200 |
| Oct 10, 2025 | 2.90 | 2.91 | 2.83 | 2.87 | 2.85 | -1.71% | 2,235,300 |
| Oct 9, 2025 | 2.72 | 2.95 | 2.72 | 2.92 | 2.90 | 8.55% | 7,896,500 |
| Oct 8, 2025 | 2.76 | 2.79 | 2.68 | 2.69 | 2.67 | -2.54% | 3,875,300 |
| Oct 7, 2025 | 2.70 | 2.80 | 2.70 | 2.76 | 2.74 | 2.60% | 5,503,200 |
| Oct 6, 2025 | 2.64 | 2.70 | 2.61 | 2.69 | 2.67 | 1.89% | 2,448,300 |
| Oct 3, 2025 | 2.60 | 2.65 | 2.58 | 2.64 | 2.62 | 3.13% | 3,875,200 |
| Oct 2, 2025 | 2.40 | 2.60 | 2.40 | 2.56 | 2.54 | 8.02% | 8,971,300 |
| Oct 1, 2025 | 2.38 | 2.42 | 2.36 | 2.37 | 2.35 | -0.84% | 4,181,800 |
| Sep 30, 2025 | 2.39 | 2.42 | 2.35 | 2.39 | 2.37 | 0.42% | 3,124,600 |
| Sep 29, 2025 | 2.40 | 2.40 | 2.36 | 2.38 | 2.36 | -0.42% | 6,789,000 |
| Sep 26, 2025 | 2.41 | 2.43 | 2.38 | 2.39 | 2.37 | -0.42% | 2,237,200 |