Mi Technovation Bhd.(MY:5286)
RM6.35+0.42 (+7.08%)
MY:5286
Mi Technovation Bhd. historical prices
RM6.35
At close:+0.42 (+7.08%)
Mi Technovation Bhd. (5286) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.90 | 6.42 | 5.84 | 6.35 | 6.35 | +7.08% | 7,015,500 | 1.60 |
| Nov 10, 2026 | 6.26 | 6.34 | 5.82 | 5.93 | 5.93 | -2.79% | 4,944,400 | 1.14 |
| Nov 09, 2026 | 6.10 | 6.11 | 5.54 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5.70 | 6.11 | 5.54 | 6.10 | 6.10 | 0.00% | 9,400,200 | 2.20 |
| Nov 05, 2026 | 6.40 | 6.40 | 6.08 | 6.10 | 6.10 | -4.54% | 9,705,100 | 2.34 |
| Nov 04, 2026 | 6.26 | 6.43 | 6.12 | 6.39 | 6.39 | +3.06% | 4,373,900 | 1.06 |
| Nov 03, 2026 | 6.24 | 6.24 | 5.93 | 6.20 | 6.20 | -1.59% | 6,913,900 | 1.70 |
| Nov 02, 2026 | 6.49 | 6.49 | 6.20 | 6.30 | 6.30 | -3.51% | 5,464,600 | 1.36 |
| Oct 30, 2026 | 6.87 | 6.90 | 6.53 | 6.53 | 6.53 | -4.83% | 7,494,600 | 1.90 |
| Oct 29, 2026 | 6.91 | 6.98 | 6.78 | 6.86 | 6.86 | -0.58% | 2,898,600 | 0.74 |
| Oct 28, 2026 | 6.90 | 7.08 | 6.83 | 6.90 | 6.90 | +2.22% | 7,200,100 | 1.84 |
| Oct 27, 2026 | 6.73 | 7.01 | 6.71 | 6.75 | 6.75 | +1.50% | 3,496,800 | 0.89 |
| Oct 26, 2026 | 6.48 | 6.66 | 6.35 | 6.65 | 6.65 | +2.15% | 2,255,900 | 0.57 |
| Oct 23, 2026 | 6.31 | 6.53 | 6.22 | 6.51 | 6.51 | +2.04% | 1,776,000 | 0.44 |
| Oct 22, 2026 | 6.68 | 6.69 | 6.38 | 6.38 | 6.38 | -3.77% | 3,859,300 | 0.96 |
| Oct 21, 2026 | 6.46 | 6.74 | 6.46 | 6.63 | 6.63 | +3.92% | 5,395,900 | 1.35 |
| Oct 20, 2026 | 6.60 | 6.63 | 6.38 | 6.38 | 6.38 | -2.60% | 3,838,100 | 0.97 |
| Oct 19, 2026 | 6.40 | 6.57 | 6.34 | 6.55 | 6.55 | +0.77% | 3,035,900 | 0.76 |
| Oct 16, 2026 | 6.47 | 6.59 | 6.40 | 6.50 | 6.50 | +1.88% | 3,718,300 | 0.89 |
| Oct 15, 2026 | 6.32 | 6.56 | 6.25 | 6.38 | 6.38 | -4.78% | 7,403,200 | 1.81 |
| Oct 14, 2026 | 6.50 | 6.79 | 6.31 | 6.70 | 6.70 | +3.08% | 4,215,600 | 1.04 |
| Oct 13, 2026 | 6.97 | 6.97 | 6.37 | 6.50 | 6.50 | -7.41% | 8,470,500 | 2.14 |
| Oct 12, 2026 | 6.77 | 7.02 | 6.70 | 7.02 | 7.02 | +3.56% | 7,149,900 | 1.84 |
| Oct 09, 2026 | 6.07 | 6.80 | 6.06 | 6.78 | 6.78 | +11.70% | 9,787,500 | 2.61 |
| Oct 08, 2026 | 6.38 | 6.38 | 5.96 | 6.08 | 6.07 | -4.71% | 6,671,800 | 1.82 |
| Oct 07, 2026 | 6.02 | 6.43 | 6.01 | 6.38 | 6.37 | +6.33% | 9,524,400 | 2.68 |
| Oct 06, 2026 | 5.50 | 6.01 | 5.47 | 6.00 | 5.99 | +10.91% | 10,683,500 | 3.12 |
| Oct 05, 2026 | 5.23 | 5.48 | 5.23 | 5.41 | 5.40 | +3.85% | 6,754,000 | 2.01 |
| Oct 02, 2026 | 5.29 | 5.40 | 5.15 | 5.21 | 5.20 | -0.95% | 6,627,100 | 2.00 |
| Oct 01, 2026 | 5.21 | 5.41 | 5.21 | 5.26 | 5.25 | +1.16% | 4,602,900 | 1.41 |
| Sep 30, 2026 | 5.45 | 5.53 | 5.13 | 5.20 | 5.19 | -3.53% | 6,026,900 | 1.88 |
| Sep 29, 2026 | 5.58 | 5.63 | 5.30 | 5.39 | 5.38 | -3.91% | 5,471,300 | 1.73 |
| Sep 28, 2026 | 5.81 | 5.82 | 5.59 | 5.61 | 5.60 | -3.28% | 6,069,200 | 1.96 |
| Sep 25, 2026 | 5.80 | 5.90 | 5.72 | 5.80 | 5.79 | -0.17% | 2,722,800 | 0.88 |
| Sep 24, 2026 | 6.08 | 6.08 | 5.81 | 5.81 | 5.80 | -5.21% | 2,294,400 | 0.75 |
| Sep 23, 2026 | 6.02 | 6.16 | 5.82 | 6.13 | 6.12 | +2.32% | 2,408,900 | 0.79 |
| Sep 22, 2026 | 5.70 | 6.02 | 5.70 | 5.99 | 5.98 | +5.84% | 3,667,300 | 1.20 |
| Sep 21, 2026 | 5.68 | 5.73 | 5.60 | 5.66 | 5.65 | +0.18% | 1,876,300 | 0.61 |
| Sep 18, 2026 | 5.62 | 5.71 | 5.55 | 5.65 | 5.64 | +1.08% | 3,880,500 | 1.27 |
| Sep 17, 2026 | 5.55 | 5.67 | 5.51 | 5.59 | 5.58 | +0.72% | 1,028,400 | 0.33 |
| Sep 16, 2026 | 5.55 | 5.80 | 5.44 | 5.55 | 5.54 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 5.67 | 5.80 | 5.44 | 5.55 | 5.54 | -3.48% | 3,681,600 | 1.20 |
| Sep 14, 2026 | 5.70 | 5.80 | 5.66 | 5.75 | 5.74 | -0.35% | 2,233,400 | 0.74 |
| Sep 11, 2026 | 5.84 | 5.87 | 5.71 | 5.77 | 5.76 | -1.87% | 2,419,800 | 0.80 |
| Sep 10, 2026 | 5.88 | 5.93 | 5.83 | 5.88 | 5.87 | 0.00% | 961,600 | 0.31 |
| Sep 09, 2026 | 5.91 | 6.06 | 5.85 | 5.88 | 5.87 | -0.51% | 1,880,200 | 0.61 |
| Sep 08, 2026 | 5.75 | 5.98 | 5.75 | 5.91 | 5.90 | +2.25% | 1,587,000 | 0.52 |
| Sep 07, 2026 | 5.71 | 5.82 | 5.66 | 5.78 | 5.77 | +1.41% | 951,300 | 0.31 |
| Sep 04, 2026 | 5.87 | 5.91 | 5.65 | 5.70 | 5.69 | -2.07% | 6,063,000 | 1.99 |
| Sep 03, 2026 | 5.55 | 5.82 | 5.54 | 5.82 | 5.81 | +4.87% | 3,909,800 | 1.26 |
