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
2024-02-07	1.400	1.430	1.400	1.430	1.266	2,248,700
2024-02-06	1.430	1.430	1.390	1.400	1.239	2,597,900
2024-02-05	1.410	1.440	1.410	1.430	1.266	3,324,500
2024-02-02	1.380	1.430	1.370	1.420	1.257	8,528,000
2024-01-31	1.420	1.430	1.370	1.380	1.222	9,778,500
2024-01-30	1.430	1.440	1.420	1.420	1.257	3,094,900
2024-01-29	1.400	1.440	1.400	1.430	1.266	6,247,400
2024-01-26	1.430	1.430	1.390	1.400	1.239	19,091,301
2024-01-24	1.460	1.460	1.420	1.430	1.266	8,191,800
2024-01-23	1.430	1.460	1.420	1.460	1.293	15,142,700
2024-01-22	1.470	1.470	1.420	1.430	1.266	15,907,700
2024-01-19	1.440	1.470	1.430	1.460	1.293	7,389,400
2024-01-18	1.440	1.450	1.430	1.440	1.275	6,276,700
2024-01-17	1.450	1.450	1.430	1.440	1.275	7,896,900
2024-01-16	1.450	1.450	1.440	1.450	1.284	4,050,300
2024-01-15	1.470	1.480	1.450	1.450	1.284	2,970,000
2024-01-12	1.470	1.480	1.460	1.470	1.301	1,561,000
2024-01-11	1.460	1.470	1.450	1.460	1.293	4,535,200
2024-01-10	1.460	1.470	1.450	1.460	1.293	4,597,000
2024-01-09	1.470	1.480	1.460	1.460	1.293	5,964,500
2024-01-08	1.490	1.490	1.460	1.470	1.301	5,394,600
2024-01-05	1.440	1.500	1.440	1.490	1.319	9,663,400
2024-01-04	1.460	1.460	1.440	1.440	1.275	5,112,700
2024-01-03	1.460	1.470	1.450	1.460	1.293	5,423,200
2024-01-02	1.440	1.460	1.430	1.450	1.284	6,136,900
2023-12-29	1.460	1.460	1.440	1.450	1.284	3,327,200
2023-12-28	1.450	1.470	1.450	1.460	1.293	3,237,600
2023-12-27	1.460	1.470	1.440	1.460	1.293	8,093,000
2023-12-26	1.460	1.470	1.450	1.460	1.293	2,665,600
2023-12-22	1.470	1.480	1.440	1.460	1.293	4,945,100
2023-12-21	1.480	1.490	1.450	1.470	1.301	4,082,400
2023-12-20	1.480	1.510	1.480	1.480	1.310	4,035,400
2023-12-19	1.440	1.490	1.430	1.480	1.310	6,476,400
2023-12-18	1.490	1.500	1.440	1.440	1.275	12,200,100
2023-12-15	1.490	1.500	1.470	1.490	1.319	13,890,700
2023-12-14	1.510	1.520	1.470	1.490	1.319	16,045,100
2023-12-13	1.540	1.540	1.490	1.500	1.328	4,533,800
2023-12-12	1.530	1.550	1.520	1.530	1.355	3,719,500
2023-12-11	1.530	1.550	1.520	1.530	1.355	4,773,800
2023-12-08	1.540	1.550	1.520	1.540	1.363	2,475,900
2023-12-07	1.520	1.550	1.520	1.540	1.363	4,173,000
2023-12-06	1.540	1.550	1.520	1.520	1.346	2,286,300
2023-12-05	1.550	1.550	1.520	1.540	1.363	2,722,700
2023-12-04	1.560	1.580	1.550	1.550	1.372	2,907,400
2023-12-01	1.540	1.590	1.540	1.560	1.374	5,564,600
2023-11-30	1.560	1.580	1.530	1.530	1.348	42,176,199
2023-11-29	1.580	1.580	1.550	1.550	1.365	8,228,500
2023-11-28	1.600	1.610	1.550	1.580	1.392	11,027,300
2023-11-27	1.620	1.620	1.580	1.600	1.409	4,811,200
2023-11-24	1.610	1.630	1.600	1.620	1.427	5,553,600
2023-11-23	1.600	1.620	1.580	1.600	1.409	7,190,200
2023-11-22	1.570	1.600	1.550	1.590	1.400	7,457,800
2023-11-21	1.610	1.610	1.540	1.570	1.383	13,730,600
2023-11-20	1.600	1.620	1.580	1.610	1.418	5,329,400
2023-11-17	1.600	1.610	1.560	1.590	1.400	9,044,400
2023-11-16	1.620	1.630	1.570	1.610	1.418	9,125,900
2023-11-15	1.530	1.650	1.530	1.620	1.427	22,231,400
2023-11-14	1.550	1.570	1.500	1.520	1.339	7,297,500
2023-11-10	1.590	1.590	1.550	1.560	1.374	3,629,600
2023-11-09	1.570	1.600	1.570	1.590	1.400	5,939,600

← NewerPage 12 of 21 · 1,223 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.