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
2023-11-08	1.580	1.590	1.540	1.570	1.383	5,847,200
2023-11-07	1.530	1.590	1.520	1.580	1.392	9,325,300
2023-11-06	1.520	1.540	1.510	1.530	1.348	4,208,600
2023-11-03	1.500	1.520	1.490	1.520	1.339	3,218,400
2023-11-02	1.500	1.520	1.490	1.500	1.321	3,861,600
2023-11-01	1.480	1.530	1.480	1.510	1.330	4,150,700
2023-10-31	1.510	1.520	1.470	1.480	1.304	7,707,400
2023-10-30	1.490	1.510	1.490	1.510	1.330	2,202,800
2023-10-27	1.480	1.500	1.450	1.490	1.312	5,294,500
2023-10-26	1.520	1.530	1.470	1.470	1.295	5,489,800
2023-10-25	1.510	1.560	1.510	1.520	1.339	6,232,900
2023-10-24	1.510	1.520	1.490	1.500	1.321	7,621,100
2023-10-23	1.530	1.540	1.490	1.510	1.330	5,829,700
2023-10-20	1.530	1.550	1.520	1.540	1.356	4,465,500
2023-10-19	1.530	1.550	1.510	1.530	1.348	7,223,000
2023-10-18	1.530	1.540	1.520	1.530	1.348	5,660,000
2023-10-17	1.520	1.540	1.500	1.530	1.348	7,886,600
2023-10-16	1.580	1.590	1.480	1.520	1.339	17,714,100
2023-10-13	1.610	1.610	1.570	1.580	1.392	4,303,800
2023-10-12	1.590	1.620	1.590	1.610	1.418	7,519,500
2023-10-11	1.540	1.600	1.540	1.590	1.400	20,150,199
2023-10-10	1.540	1.550	1.530	1.550	1.365	4,054,300
2023-10-09	1.520	1.550	1.490	1.550	1.365	6,404,400
2023-10-06	1.550	1.550	1.520	1.530	1.348	8,026,200
2023-10-05	1.500	1.550	1.500	1.540	1.356	8,827,700
2023-10-04	1.510	1.530	1.500	1.510	1.330	4,693,500
2023-10-03	1.500	1.530	1.500	1.520	1.339	5,081,400
2023-10-02	1.510	1.520	1.490	1.500	1.321	3,987,700
2023-09-29	1.510	1.520	1.480	1.510	1.330	7,423,700
2023-09-27	1.510	1.530	1.500	1.510	1.330	13,073,100
2023-09-26	1.480	1.520	1.480	1.520	1.339	5,191,900
2023-09-25	1.500	1.510	1.470	1.480	1.304	5,209,900
2023-09-22	1.500	1.510	1.470	1.500	1.321	7,042,600
2023-09-21	1.490	1.510	1.490	1.510	1.330	3,783,200
2023-09-20	1.480	1.520	1.470	1.500	1.321	6,591,200
2023-09-19	1.510	1.510	1.470	1.470	1.295	4,897,600
2023-09-18	1.530	1.530	1.500	1.510	1.330	4,636,800
2023-09-15	1.490	1.540	1.490	1.530	1.348	11,139,600
2023-09-14	1.480	1.510	1.480	1.490	1.312	4,975,100
2023-09-13	1.510	1.510	1.460	1.480	1.304	9,279,600
2023-09-12	1.520	1.530	1.500	1.520	1.339	2,846,900
2023-09-11	1.520	1.540	1.490	1.520	1.339	3,748,000
2023-09-08	1.500	1.530	1.490	1.520	1.339	4,704,700
2023-09-07	1.530	1.540	1.500	1.500	1.321	5,636,200
2023-09-06	1.450	1.540	1.450	1.520	1.339	7,188,100
2023-09-05	1.470	1.500	1.450	1.450	1.277	10,369,400
2023-09-04	1.550	1.550	1.470	1.470	1.295	7,090,400
2023-09-01	1.520	1.550	1.490	1.550	1.365	11,837,100
2023-08-30	1.490	1.550	1.470	1.550	1.365	30,825,600
2023-08-29	1.520	1.530	1.450	1.490	1.312	8,353,700
2023-08-28	1.510	1.530	1.510	1.520	1.332	3,049,000
2023-08-25	1.550	1.550	1.510	1.510	1.323	6,551,300
2023-08-24	1.540	1.570	1.530	1.540	1.349	5,937,800
2023-08-23	1.550	1.560	1.530	1.530	1.340	3,718,500
2023-08-22	1.560	1.570	1.550	1.550	1.358	5,432,100
2023-08-21	1.550	1.570	1.550	1.560	1.367	3,211,600
2023-08-18	1.570	1.570	1.550	1.560	1.367	4,764,600
2023-08-17	1.570	1.580	1.530	1.570	1.376	9,725,700
2023-08-16	1.560	1.570	1.550	1.570	1.376	4,807,600
2023-08-15	1.570	1.580	1.540	1.560	1.367	6,450,100

← NewerPage 13 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.