Mr D I Y Group M Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	1.970	2.030	1.900	1.990	1.783	6,816,700
2024-08-05	2.010	2.060	1.900	1.960	1.756	14,623,200
2024-08-02	2.090	2.090	2.010	2.050	1.837	6,439,200
2024-08-01	2.110	2.110	2.070	2.090	1.873	4,447,600
2024-07-31	2.080	2.120	2.060	2.100	1.882	11,240,400
2024-07-30	2.090	2.090	2.050	2.080	1.864	5,592,300
2024-07-29	2.060	2.090	2.050	2.090	1.873	7,600,000
2024-07-26	2.020	2.100	2.010	2.050	1.837	9,174,500
2024-07-25	2.030	2.030	1.990	2.020	1.810	10,500,100
2024-07-24	2.010	2.050	2.010	2.030	1.819	4,122,300
2024-07-23	2.080	2.100	2.000	2.010	1.801	6,532,300
2024-07-22	2.150	2.150	2.050	2.080	1.864	12,532,200
2024-07-19	2.110	2.140	2.100	2.140	1.918	2,654,800
2024-07-18	2.140	2.140	2.050	2.140	1.918	8,294,300
2024-07-17	2.070	2.170	2.060	2.140	1.918	11,306,400
2024-07-16	1.960	2.090	1.940	2.070	1.855	21,881,301
2024-07-15	1.940	1.960	1.930	1.960	1.756	7,448,500
2024-07-12	1.930	1.960	1.900	1.940	1.739	9,344,800
2024-07-11	1.930	1.950	1.920	1.930	1.730	12,632,100
2024-07-10	1.940	1.960	1.920	1.930	1.730	7,459,200
2024-07-09	1.940	1.950	1.910	1.940	1.739	11,285,500
2024-07-05	1.940	1.950	1.920	1.940	1.739	9,182,300
2024-07-04	1.900	1.940	1.890	1.940	1.739	10,667,900
2024-07-03	1.930	1.930	1.890	1.900	1.703	7,684,700
2024-07-02	1.880	1.940	1.880	1.940	1.739	8,652,900
2024-07-01	1.930	1.940	1.870	1.890	1.694	9,813,000
2024-06-28	1.900	1.940	1.890	1.940	1.739	7,436,400
2024-06-27	1.920	1.920	1.890	1.900	1.703	4,794,800
2024-06-26	1.900	1.920	1.880	1.920	1.721	10,149,400
2024-06-25	1.900	1.930	1.890	1.920	1.721	9,991,400
2024-06-24	1.910	1.930	1.880	1.900	1.703	5,161,600
2024-06-21	1.940	1.950	1.910	1.910	1.712	14,023,700
2024-06-20	1.940	1.940	1.910	1.940	1.739	3,114,000
2024-06-19	1.940	1.950	1.920	1.940	1.739	7,185,700
2024-06-18	1.950	1.980	1.940	1.950	1.747	13,863,300
2024-06-14	1.930	1.960	1.930	1.950	1.747	10,035,400
2024-06-13	1.950	1.960	1.920	1.950	1.747	14,712,700
2024-06-12	1.920	1.980	1.910	1.950	1.747	17,539,500
2024-06-11	1.930	1.950	1.900	1.920	1.721	14,600,300
2024-06-10	1.890	1.930	1.880	1.930	1.730	12,455,100
2024-06-07	1.890	1.930	1.880	1.890	1.694	17,480,100
2024-06-06	1.800	1.890	1.800	1.890	1.694	12,352,400
2024-06-05	1.810	1.820	1.790	1.800	1.613	7,587,800
2024-06-04	1.810	1.830	1.770	1.810	1.622	11,878,400
2024-05-31	1.820	1.840	1.790	1.810	1.622	20,044,199
2024-05-30	1.830	1.840	1.810	1.820	1.631	8,514,900
2024-05-29	1.810	1.850	1.810	1.830	1.631	6,278,800
2024-05-28	1.830	1.830	1.790	1.810	1.613	8,185,600
2024-05-27	1.810	1.860	1.810	1.830	1.631	7,899,800
2024-05-24	1.840	1.850	1.800	1.810	1.613	8,531,400
2024-05-23	1.830	1.870	1.830	1.850	1.649	14,606,200
2024-05-21	1.840	1.880	1.810	1.830	1.631	9,019,400
2024-05-20	1.860	1.880	1.820	1.830	1.631	8,363,500
2024-05-17	1.810	1.880	1.810	1.860	1.658	18,598,801
2024-05-16	1.790	1.820	1.780	1.810	1.613	21,252,000
2024-05-15	1.760	1.790	1.760	1.790	1.595	16,375,300
2024-05-14	1.770	1.790	1.760	1.770	1.578	21,792,900
2024-05-13	1.800	1.810	1.760	1.770	1.578	15,428,700
2024-05-10	1.790	1.810	1.770	1.800	1.604	17,481,100
2024-05-09	1.790	1.800	1.750	1.790	1.595	11,711,900

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0200 MYR
2026-08-24	0.0130 MYR
2026-06-08	0.0160 MYR
2026-04-22	0.0200 MYR
2026-03-09	0.0180 MYR
2025-11-27	0.0130 MYR
2025-08-28	0.0150 MYR
2025-06-06	0.0140 MYR
2025-03-13	0.0180 MYR
2024-11-28	0.0100 MYR
2024-08-29	0.0120 MYR
2024-05-30	0.0100 MYR
2024-03-08	0.0100 MYR
2023-12-04	0.0080 MYR
2023-08-29	0.0080 MYR
2023-05-30	0.0060 MYR
2023-03-02	0.0060 MYR
2022-11-25	0.0050 MYR
2022-08-24	0.0061 MYR
2022-06-02	0.0070 MYR
2022-03-03	0.0090 MYR
2021-11-29	0.0065 MYR
2021-08-26	0.0060 MYR
2021-05-20	0.0080 MYR
2021-03-11	0.0070 MYR
2020-11-30	0.0073 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.