Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Mi Technovation Berhad (5286.KL)

Compare
1.7000
-0.1000
(-5.56%)
At close: 4:51:56 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251.78001.79001.69001.70001.70002,914,100
Mar 3, 20251.86001.87001.80001.80001.80002,167,000
Feb 28, 20251.90001.90001.82001.85001.85001,146,800
Feb 27, 20251.95001.95001.90001.92001.9200909,100
Feb 26, 20251.88001.94001.88001.93001.93001,826,400
Feb 25, 20252.00002.00001.88001.93001.93001,792,800
Feb 24, 20252.06002.06001.93002.01002.01003,094,000
Feb 21, 20252.02002.08002.02002.08002.0800615,900
Feb 20, 20252.07002.10002.03002.05002.0500671,800
Feb 19, 20252.13002.14002.05002.05002.0500593,300
Feb 18, 20252.10002.15002.07002.11002.1100862,100
Feb 17, 20252.05002.12002.02002.12002.12001,162,200
Feb 14, 20252.07002.09002.04002.05002.0500517,700
Feb 13, 20252.12002.12002.05002.10002.1000507,200
Feb 12, 20252.10002.14002.06002.09002.0900368,000
Feb 10, 20252.10002.14002.08002.10002.1000359,300
Feb 7, 20252.06002.16002.04002.12002.12001,152,300
Feb 6, 20252.05002.06001.99002.06002.06001,160,500
Feb 5, 20252.03002.09002.03002.06002.0600834,300
Feb 4, 20252.08002.12002.02002.04002.04001,538,300
Feb 3, 20252.16002.18002.06002.10002.10001,461,200
Jan 31, 20252.17002.20002.16002.20002.2000170,800
Jan 28, 20252.19002.19002.11002.16002.1600900,700
Jan 27, 20252.17002.20002.16002.19002.19001,345,400
Jan 24, 20252.22002.22002.18002.18002.1800514,000
Jan 23, 20252.20002.23002.17002.22002.2200576,100
Jan 22, 20252.25002.27002.19002.20002.2000630,300
Jan 21, 20252.21002.25002.20002.24002.2400442,900
Jan 20, 20252.20002.23002.17002.21002.2100629,800
Jan 17, 20252.15002.20002.10002.20002.20001,072,200
Jan 16, 20252.10002.18002.03002.15002.15001,847,600
Jan 15, 20252.17002.19002.04002.05002.05002,724,400
Jan 14, 20252.20002.21002.16002.19002.1900877,400
Jan 13, 20252.20002.21002.14002.20002.20001,934,200
Jan 10, 20252.19002.22002.19002.21002.2100770,400
Jan 9, 20252.18002.22002.12002.18002.18003,156,600
Jan 8, 20252.28002.28002.19002.19002.19001,545,400
Jan 7, 20252.25002.32002.25002.28002.28001,643,700
Jan 6, 20252.26002.28002.22002.25002.2500556,000
Jan 3, 20252.29002.29002.21002.26002.26002,146,400
Jan 2, 20252.27002.33002.25002.28002.28001,276,500
Dec 31, 20242.24002.28002.21002.26002.26001,341,400
Dec 30, 20242.22002.25002.20002.24002.24001,321,400
Dec 27, 20242.24002.24002.20002.22002.22001,187,600
Dec 26, 20242.23002.27002.22002.23002.2300972,800
Dec 24, 20242.24002.28002.22002.23002.2300767,100
Dec 23, 20242.19002.25002.19002.24002.24001,584,700
Dec 20, 20242.16002.19002.14002.17002.17002,014,800
Dec 19, 20242.15002.21002.09002.16002.16004,570,500
Dec 18, 20242.22002.23002.18002.20002.20003,227,600
Dec 17, 20242.24002.28002.20002.22002.22003,483,300
Dec 16, 20242.23002.26002.20002.23002.23001,593,800
Dec 13, 20242.21002.23002.18002.23002.2300601,000
Dec 12, 20242.21002.27002.17002.21002.2100915,400
Dec 11, 20242.20002.21002.15002.20002.20001,141,400
Dec 10, 20242.19002.20002.13002.17002.17001,082,400
Dec 9, 2024 0.0350 Dividend
Dec 9, 20242.26002.26002.15002.17002.17001,649,700
Dec 6, 20242.25002.25002.19002.25002.2150918,200
Dec 5, 20242.20002.26002.20002.25002.21502,552,200
Dec 4, 20242.11002.22002.11002.20002.16582,908,800
Dec 3, 20242.17002.18002.08002.11002.07722,830,100
Dec 2, 20242.10002.18002.09002.17002.13622,008,300
Nov 29, 20242.11002.12002.08002.10002.0673976,300
Nov 28, 20242.09002.13002.04002.12002.08701,922,100
Nov 27, 20242.00002.10001.99002.09002.05751,872,400
Nov 26, 20242.01002.02001.96002.00001.96892,756,800
Nov 25, 20241.88002.03001.87002.01001.97874,427,700
Nov 22, 20241.82001.89001.82001.88001.85081,233,700
Nov 21, 20241.77001.84001.73001.82001.79175,386,900
Nov 20, 20241.83001.84001.78001.79001.76221,751,700
Nov 19, 20241.85001.85001.82001.83001.8015215,200
Nov 18, 20241.85001.86001.81001.82001.7917880,400
Nov 15, 20241.91001.92001.86001.86001.8311644,600
Nov 14, 20241.90001.95001.90001.92001.8901619,900
Nov 13, 20241.86001.92001.84001.90001.87041,008,400
Nov 12, 20241.86001.90001.83001.86001.8311615,900
Nov 11, 20241.89001.92001.85001.88001.8508756,100
Nov 8, 20241.92001.94001.88001.89001.8606889,900
Nov 7, 20242.02002.03001.92001.92001.89012,661,500
Nov 6, 20241.83002.00001.83001.98001.94922,773,300
Nov 5, 20241.81001.84001.78001.83001.8015615,200
Nov 4, 20241.85001.86001.81001.81001.7818425,700
Nov 1, 20241.85001.89001.84001.85001.8212590,400
Oct 30, 20241.89001.94001.87001.91001.88031,424,400
Oct 29, 20241.85001.89001.83001.89001.8606422,500
Oct 28, 20241.84001.86001.81001.84001.8114413,300
Oct 25, 20241.86001.87001.83001.84001.8114410,000
Oct 24, 20241.85001.87001.84001.87001.8409157,500
Oct 23, 20241.88001.90001.84001.86001.8311726,100
Oct 22, 20241.88001.92001.88001.88001.8508491,800
Oct 21, 20241.87001.95001.85001.90001.87041,506,800
Oct 18, 20241.83001.88001.83001.86001.8311716,200
Oct 17, 20241.84001.85001.80001.82001.79171,087,800
Oct 16, 20241.78001.88001.76001.88001.85082,128,400
Oct 15, 20241.80001.82001.78001.80001.7720397,800
Oct 14, 20241.81001.82001.78001.80001.7720429,500
Oct 11, 20241.83001.83001.80001.80001.7720505,200
Oct 10, 20241.84001.84001.82001.84001.8114341,500
Oct 9, 20241.83001.86001.80001.82001.7917628,300
Oct 8, 20241.83001.83001.79001.81001.7818266,000
Oct 7, 20241.78001.84001.78001.83001.80151,082,000
Oct 4, 20241.81001.81001.74001.77001.74251,669,600
Oct 3, 20241.81001.83001.80001.80001.7720344,200
Oct 2, 20241.85001.85001.78001.81001.7818814,200
Oct 1, 20241.83001.86001.83001.86001.8311730,400
Sep 30, 20241.89001.90001.80001.82001.79172,354,500
Sep 27, 20241.91001.93001.86001.88001.8508427,300
Sep 26, 20241.88001.92001.87001.91001.8803524,600
Sep 25, 20241.91001.96001.87001.87001.8409993,300
Sep 24, 20241.95001.96001.88001.90001.8704936,700
Sep 23, 20242.01002.03001.95001.96001.9295578,700
Sep 20, 20242.02002.05001.97002.01001.97871,624,700
Sep 19, 20241.89001.99001.88001.99001.95901,217,700
Sep 18, 20241.89001.91001.86001.89001.8606543,900
Sep 17, 20241.91001.92001.87001.88001.8508719,800
Sep 13, 20241.86001.92001.86001.90001.87041,043,600
Sep 12, 20241.80001.87001.80001.85001.82121,116,900
Sep 11, 20241.83001.85001.74001.77001.74251,693,500
Sep 10, 20241.84001.85001.80001.82001.7917740,100
Sep 9, 20241.80001.84001.76001.81001.78181,295,100
Sep 6, 20241.88001.90001.80001.80001.77201,469,600
Sep 5, 20241.90001.95001.83001.87001.84091,850,300
Sep 4, 20241.90001.96001.90001.92001.89011,170,300
Sep 3, 20242.01002.04001.95001.98001.9492901,900
Sep 2, 20241.97002.02001.97002.00001.9689633,000
Aug 30, 20241.89001.99001.89001.97001.9394853,500
Aug 29, 2024 0.0250 Dividend
Aug 29, 20241.94001.94001.86001.88001.85081,668,800
Aug 28, 20241.95002.05001.92001.96001.90492,336,800
Aug 27, 20241.95001.99001.93001.96001.9049788,000
Aug 26, 20242.00002.02001.95001.95001.8952703,800
Aug 23, 20242.01002.01001.95001.98001.92431,434,300
Aug 22, 20242.06002.09002.01002.01001.95351,264,300
Aug 21, 20242.03002.10002.03002.06002.00211,240,300
Aug 20, 20242.15002.15002.03002.03001.97293,309,900
Aug 19, 20242.24002.24002.10002.12002.06045,261,400
Aug 16, 20242.18002.31002.18002.28002.21592,215,100
Aug 15, 20242.12002.15002.11002.13002.07011,199,700
Aug 14, 20242.15002.17002.09002.12002.06041,156,000
Aug 13, 20242.13002.14002.06002.10002.0410836,700
Aug 12, 20242.11002.18002.11002.13002.07011,291,100
Aug 9, 20242.08002.14002.08002.11002.05071,530,000
Aug 8, 20242.01002.07001.96002.03001.9729991,100
Aug 7, 20242.04002.11001.92002.05001.99243,455,900
Aug 6, 20241.95002.05001.88002.01001.95353,562,600
Aug 5, 20242.13002.13001.81001.90001.84666,830,000
Aug 2, 20242.31002.31002.18002.18002.11872,885,800
Aug 1, 20242.40002.42002.36002.36002.2937630,000
Jul 31, 20242.38002.38002.32002.37002.30341,231,600
Jul 30, 20242.38002.39002.36002.38002.31311,349,600
Jul 29, 20242.40002.40002.36002.39002.3228928,400
Jul 26, 20242.38002.40002.36002.39002.32281,025,200
Jul 25, 20242.38002.40002.35002.38002.31312,213,500
Jul 24, 20242.43002.49002.42002.43002.3617955,700
Jul 23, 20242.48002.51002.43002.43002.36171,298,300
Jul 22, 20242.48002.48002.37002.44002.37145,359,500
Jul 19, 20242.53002.53002.50002.50002.42971,677,200
Jul 18, 20242.57002.57002.53002.55002.47832,144,700
Jul 17, 20242.60002.62002.57002.60002.52691,337,300
Jul 16, 20242.62002.62002.54002.60002.52691,352,500
Jul 15, 20242.61002.63002.58002.62002.5463822,700
Jul 12, 20242.66002.66002.61002.62002.54631,193,500
Jul 11, 20242.69002.75002.66002.67002.59492,020,100
Jul 10, 20242.68002.69002.64002.67002.5949777,200
Jul 9, 20242.63002.68002.62002.67002.59492,505,900
Jul 5, 20242.64002.64002.60002.63002.5561818,700
Jul 4, 20242.67002.67002.61002.64002.5658603,200
Jul 3, 20242.68002.71002.62002.64002.56581,558,800
Jul 2, 20242.62002.68002.58002.66002.58521,625,600
Jul 1, 20242.58002.62002.55002.61002.5366634,700
Jun 28, 20242.57002.61002.55002.59002.5172712,900
Jun 27, 20242.65002.65002.56002.57002.4978785,400
Jun 26, 20242.57002.66002.56002.61002.53661,364,600
Jun 25, 20242.63002.63002.52002.57002.49783,357,400
Jun 24, 20242.68002.70002.62002.64002.56581,168,600
Jun 21, 20242.63002.72002.63002.67002.59491,157,000
Jun 20, 20242.71002.71002.63002.65002.57551,555,500
Jun 19, 20242.70002.78002.66002.70002.62413,575,000
Jun 18, 20242.63002.73002.61002.69002.61443,169,800
Jun 14, 20242.67002.68002.61002.62002.54631,404,600
Jun 13, 20242.65002.67002.61002.67002.59492,658,000
Jun 12, 20242.58002.69002.58002.62002.54636,462,500
Jun 11, 20242.56002.60002.52002.58002.50752,266,900
Jun 10, 20242.59002.59002.54002.56002.48801,231,900
Jun 7, 20242.51002.60002.48002.60002.52693,376,300
Jun 6, 20242.54002.58002.45002.50002.42973,956,700
Jun 5, 20242.50002.60002.49002.52002.44923,968,200
Jun 4, 20242.41002.53002.41002.50002.42974,099,800
May 31, 20242.45002.48002.41002.41002.3422961,300
May 30, 20242.44002.49002.41002.46002.39082,937,100
May 29, 20242.43002.49002.38002.44002.37142,656,200
May 28, 20242.41002.48002.37002.42002.35203,273,200
May 27, 20242.39002.43002.35002.39002.32282,198,300
May 24, 20242.43002.44002.38002.39002.32282,885,200
May 23, 20242.46002.53002.43002.46002.39083,643,400
May 21, 20242.37002.54002.35002.46002.39087,095,500
May 20, 20242.41002.42002.35002.38002.31312,522,500
May 17, 20242.33002.46002.33002.41002.34227,553,200
May 16, 20242.29002.38002.21002.32002.25487,940,900
May 15, 20242.27002.30002.25002.28002.21593,767,500
May 14, 20242.29002.32002.25002.27002.20624,531,800
May 13, 20242.08002.46002.05002.30002.235336,308,200
May 10, 20241.93001.98001.91001.95001.89521,485,100
May 9, 20241.91001.95001.90001.94001.8855957,000
May 8, 20241.91001.92001.90001.92001.8660355,100
May 7, 20241.93001.94001.91001.92001.8660750,400
May 6, 20241.91001.94001.90001.92001.86601,055,500
May 3, 20241.89001.91001.87001.91001.8563604,800
May 2, 20241.88001.89001.87001.89001.8369992,100
Apr 30, 20241.86001.88001.86001.88001.8271314,500
Apr 29, 20241.85001.88001.85001.87001.8174356,300
Apr 26, 20241.85001.85001.83001.85001.79801,189,400
Apr 25, 20241.86001.86001.84001.85001.7980414,700
Apr 24, 20241.85001.88001.84001.87001.8174818,000
Apr 23, 20241.81001.85001.81001.83001.7786763,400
Apr 22, 20241.78001.80001.77001.79001.7397456,700
Apr 19, 20241.84001.84001.78001.79001.7397883,400
Apr 18, 20241.81001.84001.81001.84001.7883602,500
Apr 17, 20241.80001.83001.80001.82001.7688707,600
Apr 16, 20241.84001.84001.78001.81001.75911,335,400
Apr 15, 20241.88001.90001.84001.85001.7980988,400
Apr 12, 20241.90001.94001.89001.91001.85632,051,200
Apr 9, 20241.87001.90001.86001.89001.8369629,900
Apr 8, 20241.91001.92001.86001.87001.81741,078,500
Apr 5, 20241.81001.91001.81001.91001.85632,043,400
Apr 4, 20241.84001.84001.81001.83001.7786617,400
Apr 3, 20241.83001.84001.81001.84001.7883314,300
Apr 2, 20241.86001.86001.82001.84001.78831,092,800
Apr 1, 20241.84001.87001.84001.85001.7980562,100
Mar 29, 20241.83001.86001.83001.84001.7883318,100
Mar 27, 20241.83001.84001.82001.83001.7786534,900
Mar 26, 20241.82001.84001.81001.84001.7883612,700
Mar 25, 20241.84001.85001.80001.82001.76881,195,300
Mar 22, 20241.86001.89001.83001.84001.78831,084,600
Mar 21, 20241.81001.87001.81001.85001.79801,216,600
Mar 20, 20241.81001.83001.80001.80001.7494428,400
Mar 19, 20241.81001.82001.80001.81001.7591940,600
Mar 18, 20241.81001.81001.79001.81001.7591617,500
Mar 15, 20241.82001.82001.80001.81001.7591578,600
Mar 14, 20241.83001.83001.80001.82001.7688248,500
Mar 13, 20241.83001.84001.81001.83001.7786281,700
Mar 12, 20241.85001.86001.82001.83001.7786392,700
Mar 11, 20241.83001.86001.82001.85001.7980498,000
Mar 8, 20241.78001.84001.77001.84001.7883672,800
Mar 7, 2024 0.0200 Dividend
Mar 7, 20241.81001.82001.77001.78001.7300652,400
Mar 6, 20241.83001.85001.81001.81001.7397412,900
Mar 5, 20241.85001.85001.82001.83001.7589535,900
Mar 4, 20241.86001.88001.83001.86001.7877482,100

Related Tickers

7765.KL Rapid Synergy Berhad
0.6350
-4.51%
 
5302.KL Aurelius Technologies Berhad
2.9400
-5.16%
 
4359.KL Turiya Berhad
0.2500
-1.96%
 
0120.KL Visdynamics Holdings Berhad
0.2400
-4.00%
 
0097.KL ViTrox Corporation Berhad
2.9000
-6.15%
 
0113.KL MMS Ventures Berhad
0.3400
-11.69%
 
0090.KL Elsoft Research Berhad
0.3300
-7.04%
 
7204.KL D & O Green Technologies Berhad
1.2200
0.00%
 
0166.KL Inari Amertron Berhad
2.0000
-4.31%
 
0272.KL TT Vision Holdings Berhad
0.3700
-2.63%