MI Technovation (MITE)

MITE
🏛️ Malasia →
2.56
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 2.47 2.48 2.47 2.47 129.0K
09:05 2.47 2.47 2.47 2.47 34.1K
09:10 2.48 2.50 2.48 2.50 213.2K
09:15 2.49 2.50 2.48 2.48 130.4K
09:20 2.48 2.48 2.48 2.48 21.9K
09:25 2.48 2.48 2.48 2.48 5.0K
09:30 2.48 2.48 2.48 2.48 2.2K
09:35 2.48 2.49 2.48 2.49 5.3K
09:40 2.49 2.50 2.49 2.50 139.5K
09:45 2.49 2.49 2.49 2.49 62.3K
09:50 2.49 2.49 2.48 2.48 64.3K
09:55 2.49 2.49 2.49 2.49 3.0K
10:00 2.49 2.49 2.48 2.48 67.4K
10:05 2.48 2.48 2.48 2.48 29.1K
10:10 2.48 2.49 2.48 2.49 15.6K
10:15 2.48 2.48 2.48 2.48 9.5K
10:20 2.48 2.48 2.48 2.48 10.7K
10:25 2.48 2.48 2.48 2.48 3.3K
10:30 2.48 2.48 2.48 2.48 91.1K
10:35 2.48 2.48 2.48 2.48 24.0K
10:40 2.48 2.48 2.48 2.48 3.0K
10:50 2.47 2.48 2.47 2.48 63.1K
10:55 2.48 2.48 2.48 2.48 1.1K
11:10 2.48 2.48 2.48 2.48 24.1K
11:15 2.47 2.47 2.47 2.47 27.0K
11:20 2.48 2.48 2.47 2.47 10.6K
11:30 2.47 2.47 2.47 2.47 1.0K
11:45 2.47 2.47 2.47 2.47 6.9K
11:50 2.47 2.47 2.47 2.47 2.2K
11:55 2.47 2.47 2.47 2.47 1.0K
12:00 2.48 2.48 2.48 2.48 1.0K
12:05 2.48 2.48 2.48 2.48 40.0K
12:10 2.48 2.48 2.48 2.48 54.0K
12:15 2.48 2.49 2.48 2.49 10.6K
12:20 2.49 2.49 2.49 2.49 1.8K
12:25 2.49 2.49 2.49 2.49 6.0K
14:30 2.48 2.49 2.48 2.49 10.1K
14:35 2.49 2.50 2.49 2.49 352.4K
14:40 2.50 2.50 2.49 2.49 650.6K
14:50 2.49 2.49 2.49 2.49 7.2K
14:55 2.49 2.49 2.48 2.48 2.2K
15:00 2.48 2.48 2.48 2.48 15.5K
15:10 2.48 2.48 2.48 2.48 79.5K
15:15 2.49 2.49 2.49 2.49 18.0K
15:20 2.49 2.49 2.49 2.49 60.4K
15:25 2.49 2.49 2.49 2.49 8.3K
15:30 2.49 2.49 2.49 2.49 88.8K
15:35 2.49 2.50 2.49 2.50 131.0K
15:40 2.49 2.49 2.45 2.45 1,168.8K
15:45 2.45 2.48 2.44 2.48 23.2K
15:50 2.45 2.45 2.45 2.45 0.1K
15:55 2.45 2.45 2.44 2.45 40.8K
16:00 2.45 2.45 2.44 2.44 8.5K
16:05 2.45 2.45 2.45 2.45 9.9K
16:10 2.45 2.45 2.44 2.44 1.4K
16:15 2.44 2.44 2.44 2.44 3.4K
16:20 2.44 2.44 2.44 2.44 1.0K
16:25 2.44 2.45 2.44 2.45 7.0K
16:30 2.45 2.45 2.44 2.44 90.6K
16:35 2.44 2.44 2.42 2.43 138.5K
16:40 2.43 2.45 2.43 2.44 83.0K
16:50 2.40 2.40 2.40 2.40 162.0K
16:55 2.40 2.40 2.40 2.40 0.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-02 2.40 2.60 2.40 2.56 9.0M
2025-10-01 2.38 2.42 2.36 2.37 4.2M
2025-09-30 2.39 2.42 2.35 2.39 3.1M
2025-09-29 2.40 2.40 2.36 2.38 6.8M
2025-09-26 2.41 2.43 2.38 2.39 2.2M
2025-09-25 2.47 2.50 2.40 2.40 4.5M
2025-09-24 2.36 2.46 2.33 2.46 2.8M
2025-09-23 2.40 2.42 2.34 2.37 1.4M
2025-09-22 2.41 2.45 2.37 2.38 1.1M
2025-09-19 2.41 2.45 2.40 2.42 1.0M
2025-09-18 2.40 2.46 2.38 2.42 3.1M
2025-09-17 2.41 2.46 2.35 2.38 1.6M
2025-09-12 2.42 2.45 2.40 2.40 0.9M
2025-09-11 2.33 2.42 2.33 2.41 3.0M
2025-09-10 2.33 2.35 2.31 2.34 1.2M
2025-09-09 2.35 2.37 2.32 2.33 1.6M
2025-09-08 2.34 2.37 2.33 2.36 1.2M
2025-09-04 2.36 2.38 2.30 2.33 1.5M
2025-09-03 2.30 2.40 2.29 2.36 4.7M
2025-09-02 2.34 2.35 2.25 2.31 2.4M
2025-08-29 2.34 2.35 2.32 2.34 1.3M
2025-08-28 2.37 2.37 2.33 2.35 1.9M
2025-08-27 2.36 2.41 2.34 2.38 2.7M
2025-08-26 2.30 2.36 2.27 2.36 4.3M
2025-08-25 2.28 2.34 2.26 2.31 4.8M
2025-08-22 2.24 2.27 2.22 2.27 3.3M
2025-08-21 2.21 2.25 2.21 2.25 1.4M
2025-08-20 2.21 2.23 2.18 2.22 1.8M
2025-08-19 2.23 2.27 2.22 2.23 3.1M
2025-08-18 2.13 2.24 2.10 2.23 8.9M
2025-08-15 2.12 2.12 2.08 2.10 1.1M
2025-08-14 2.15 2.15 2.09 2.12 1.6M
2025-08-13 2.12 2.17 2.12 2.15 2.3M
2025-08-12 2.08 2.13 2.07 2.11 2.5M
2025-08-11 2.02 2.08 2.02 2.08 1.9M
2025-08-08 2.03 2.03 2.01 2.01 0.8M
2025-08-07 1.97 2.03 1.95 2.03 1.0M
2025-08-06 1.99 2.06 1.95 2.00 1.7M
2025-08-05 2.03 2.03 1.99 1.99 0.7M
2025-08-04 2.02 2.04 2.00 2.01 0.8M
2025-08-01 2.06 2.07 2.00 2.04 1.8M
2025-07-31 2.01 2.08 2.01 2.03 2.0M
2025-07-30 2.06 2.06 2.01 2.01 0.6M
2025-07-29 2.08 2.10 2.06 2.06 0.9M
2025-07-28 2.04 2.09 2.03 2.07 3.0M
2025-07-25 2.04 2.07 2.01 2.04 0.5M
2025-07-24 2.05 2.07 2.03 2.04 1.5M
2025-07-23 1.98 2.04 1.97 2.03 1.1M
2025-07-22 1.98 1.99 1.98 1.98 0.8M
2025-07-21 2.00 2.01 1.97 1.99 0.6M
2025-07-18 2.00 2.01 1.98 1.98 0.4M
2025-07-17 1.99 2.00 1.98 2.00 0.4M
2025-07-16 1.98 1.99 1.95 1.98 1.1M
2025-07-15 1.94 1.99 1.94 1.98 1.2M
2025-07-14 1.93 1.97 1.92 1.94 0.4M
2025-07-11 1.92 1.96 1.92 1.93 0.4M
2025-07-10 1.94 1.97 1.90 1.92 0.6M
2025-07-09 1.94 1.95 1.92 1.92 0.3M
2025-07-08 1.89 1.94 1.88 1.94 0.7M
2025-07-07 1.93 1.94 1.90 1.92 0.9M
2025-07-04 2.02 2.02 1.95 1.98 0.9M
2025-07-03 1.97 2.02 1.96 2.02 1.9M
2025-07-02 1.96 1.98 1.93 1.97 0.9M
2025-07-01 1.93 1.97 1.91 1.96 1.1M
2025-06-30 1.93 1.94 1.89 1.90 0.7M
2025-06-26 1.90 1.92 1.88 1.90 0.6M
2025-06-25 1.89 1.91 1.86 1.90 1.0M
2025-06-24 1.82 1.88 1.82 1.88 1.0M
2025-06-23 1.81 1.83 1.78 1.82 0.3M
2025-06-20 1.82 1.83 1.81 1.82 2.3M
2025-06-19 1.82 1.84 1.79 1.82 0.9M
2025-06-18 1.81 1.85 1.81 1.83 0.7M
2025-06-17 1.84 1.85 1.78 1.80 1.0M
2025-06-16 1.79 1.84 1.78 1.84 0.4M
2025-06-13 1.82 1.86 1.80 1.84 0.3M
2025-06-12 1.84 1.87 1.82 1.86 0.1M
2025-06-11 1.84 1.86 1.84 1.84 0.3M
2025-06-10 1.84 1.85 1.82 1.83 0.1M
2025-06-09 1.82 1.84 1.81 1.82 0.3M
2025-06-06 1.76 1.82 1.75 1.80 0.2M
2025-06-05 1.78 1.83 1.77 1.81 0.4M
2025-06-04 1.78 1.80 1.75 1.78 0.3M
2025-06-03 1.82 1.82 1.76 1.78 0.3M
2025-05-30 1.88 1.88 1.81 1.81 0.3M
2025-05-29 1.83 1.88 1.80 1.88 0.9M
2025-05-28 1.85 1.85 1.78 1.82 0.3M
2025-05-27 1.78 1.81 1.76 1.80 0.2M
2025-05-26 1.79 1.80 1.76 1.79 0.3M
2025-05-23 1.81 1.82 1.77 1.79 0.3M
2025-05-22 1.78 1.81 1.78 1.79 1.6M
2025-05-21 1.83 1.85 1.79 1.84 0.8M
2025-05-20 1.85 1.87 1.84 1.85 1.8M
2025-05-19 1.90 1.90 1.84 1.84 1.8M
2025-05-16 1.94 1.94 1.88 1.94 0.6M
2025-05-15 1.93 1.95 1.91 1.92 0.6M
2025-05-14 1.96 1.97 1.93 1.94 1.3M
2025-05-13 1.91 1.98 1.91 1.92 1.3M
2025-05-09 1.86 1.87 1.84 1.86 0.3M
2025-05-08 1.81 1.87 1.81 1.86 0.7M
2025-05-07 1.81 1.81 1.78 1.80 0.5M
2025-05-06 1.81 1.82 1.78 1.81 0.4M
2025-05-05 1.86 1.90 1.75 1.84 0.5M
2025-05-02 1.86 1.89 1.82 1.86 0.8M
2025-04-30 1.82 1.86 1.82 1.86 0.2M
2025-04-29 1.83 1.86 1.82 1.85 0.6M
2025-04-28 1.83 1.85 1.79 1.83 0.5M
2025-04-25 1.72 1.82 1.72 1.81 1.0M
2025-04-24 1.73 1.73 1.69 1.71 0.4M
2025-04-23 1.66 1.73 1.64 1.72 0.8M
2025-04-22 1.61 1.65 1.59 1.64 0.4M
2025-04-21 1.66 1.66 1.62 1.64 0.2M
2025-04-18 1.59 1.67 1.59 1.66 0.4M
2025-04-17 1.57 1.61 1.56 1.61 0.1M
2025-04-16 1.63 1.65 1.57 1.57 0.6M
2025-04-15 1.63 1.63 1.60 1.63 0.3M
2025-04-14 1.66 1.70 1.63 1.63 0.6M
2025-04-11 1.54 1.63 1.52 1.58 0.8M
2025-04-10 1.59 1.66 1.57 1.58 2.1M
2025-04-09 1.49 1.49 1.40 1.43 1.3M
2025-04-08 1.55 1.60 1.49 1.49 0.9M
2025-04-07 1.63 1.66 1.46 1.49 2.5M
2025-04-04 1.72 1.74 1.66 1.70 0.9M
2025-04-03 1.77 1.79 1.73 1.76 0.4M
2025-04-02 1.81 1.81 1.76 1.77 0.6M
2025-03-28 1.82 1.83 1.80 1.82 0.7M
2025-03-27 1.80 1.83 1.79 1.82 2.0M
2025-03-26 1.81 1.84 1.80 1.83 0.8M
2025-03-25 1.82 1.83 1.79 1.82 0.8M
2025-03-24 1.80 1.82 1.77 1.79 0.6M
2025-03-21 1.79 1.81 1.78 1.80 0.5M
2025-03-20 1.82 1.84 1.79 1.81 0.6M
2025-03-19 1.76 1.80 1.74 1.79 1.3M
2025-03-17 1.72 1.77 1.72 1.76 1.1M
2025-03-14 1.65 1.72 1.65 1.70 1.9M
2025-03-13 1.63 1.70 1.62 1.67 1.2M
2025-03-12 1.63 1.65 1.59 1.60 1.9M
2025-03-11 1.60 1.66 1.55 1.63 1.8M
2025-03-10 1.70 1.74 1.61 1.65 1.9M
2025-03-07 1.70 1.73 1.68 1.70 1.2M
2025-03-06 1.74 1.77 1.70 1.71 3.4M
2025-03-05 1.70 1.75 1.70 1.72 2.0M
2025-03-04 1.78 1.79 1.69 1.70 2.9M
2025-03-03 1.86 1.87 1.80 1.80 2.2M
2025-02-28 1.90 1.90 1.82 1.85 1.1M
2025-02-27 1.95 1.95 1.90 1.92 0.9M
2025-02-26 1.88 1.94 1.88 1.93 1.8M
2025-02-25 2.00 2.00 1.88 1.93 1.8M
2025-02-24 2.06 2.06 1.93 2.01 3.1M
2025-02-21 2.02 2.08 2.02 2.08 0.6M
2025-02-20 2.07 2.10 2.03 2.05 0.7M
2025-02-19 2.13 2.14 2.05 2.05 0.6M
2025-02-18 2.10 2.15 2.07 2.11 0.9M
2025-02-17 2.05 2.12 2.02 2.12 1.2M
2025-02-14 2.07 2.09 2.04 2.05 0.5M
2025-02-13 2.12 2.12 2.05 2.10 0.5M
2025-02-12 2.10 2.14 2.06 2.09 0.4M
2025-02-10 2.10 2.14 2.08 2.10 0.4M
2025-02-07 2.06 2.16 2.04 2.12 1.2M
2025-02-06 2.05 2.06 1.99 2.06 1.2M
2025-02-05 2.03 2.09 2.03 2.06 0.8M
2025-02-04 2.08 2.12 2.02 2.04 1.5M
2025-02-03 2.16 2.18 2.06 2.10 1.5M
2025-01-31 2.17 2.20 2.16 2.20 0.2M
2025-01-28 2.19 2.19 2.11 2.16 0.9M
2025-01-27 2.17 2.20 2.16 2.19 1.3M
2025-01-24 2.22 2.22 2.18 2.18 0.5M
2025-01-23 2.20 2.23 2.17 2.22 0.6M
2025-01-22 2.25 2.27 2.19 2.20 0.6M
2025-01-21 2.21 2.25 2.20 2.24 0.4M
2025-01-20 2.20 2.23 2.17 2.21 0.6M
2025-01-17 2.15 2.20 2.10 2.20 1.1M
2025-01-16 2.10 2.18 2.03 2.15 1.8M
2025-01-15 2.17 2.19 2.04 2.05 2.7M
2025-01-14 2.20 2.21 2.16 2.19 0.9M
2025-01-13 2.20 2.21 2.14 2.20 1.9M
2025-01-10 2.19 2.22 2.19 2.21 0.8M
2025-01-09 2.18 2.22 2.12 2.18 3.2M
2025-01-08 2.28 2.28 2.19 2.19 1.5M
2025-01-07 2.25 2.32 2.25 2.28 1.6M
2025-01-06 2.26 2.28 2.22 2.25 0.6M
2025-01-03 2.29 2.29 2.21 2.26 2.1M
2025-01-02 2.27 2.33 2.25 2.28 1.3M