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
2023-08-14	1.540	1.570	1.520	1.570	1.376	7,951,600
2023-08-11	1.560	1.580	1.520	1.540	1.349	15,285,400
2023-08-10	1.450	1.570	1.440	1.550	1.358	53,599,102
2023-08-09	1.390	1.430	1.380	1.430	1.253	13,352,300
2023-08-08	1.370	1.400	1.370	1.390	1.218	6,581,200
2023-08-07	1.400	1.420	1.370	1.370	1.200	7,302,100
2023-08-04	1.410	1.420	1.390	1.400	1.227	3,869,200
2023-08-03	1.400	1.430	1.380	1.410	1.235	8,648,100
2023-08-02	1.430	1.430	1.390	1.410	1.235	8,408,400
2023-08-01	1.470	1.480	1.410	1.430	1.253	11,729,500
2023-07-31	1.500	1.510	1.450	1.470	1.288	11,765,800
2023-07-28	1.460	1.540	1.450	1.500	1.314	12,311,700
2023-07-27	1.490	1.490	1.450	1.460	1.279	6,161,300
2023-07-26	1.440	1.500	1.430	1.490	1.305	9,649,600
2023-07-25	1.450	1.460	1.430	1.430	1.253	4,907,700
2023-07-24	1.420	1.470	1.420	1.440	1.262	5,692,200
2023-07-21	1.440	1.450	1.410	1.420	1.244	5,774,500
2023-07-20	1.480	1.490	1.440	1.450	1.270	8,809,300
2023-07-18	1.460	1.480	1.460	1.480	1.297	3,673,200
2023-07-17	1.480	1.490	1.460	1.470	1.288	6,619,700
2023-07-14	1.480	1.500	1.460	1.480	1.297	12,542,400
2023-07-13	1.510	1.510	1.470	1.480	1.297	3,150,400
2023-07-12	1.490	1.510	1.470	1.500	1.314	3,838,400
2023-07-11	1.500	1.500	1.440	1.490	1.305	7,456,800
2023-07-10	1.520	1.530	1.490	1.500	1.314	3,661,600
2023-07-07	1.520	1.540	1.520	1.520	1.332	3,025,300
2023-07-06	1.530	1.560	1.520	1.530	1.340	7,292,800
2023-07-05	1.590	1.590	1.530	1.530	1.340	7,127,400
2023-07-04	1.620	1.620	1.580	1.590	1.393	4,323,800
2023-07-03	1.590	1.620	1.580	1.620	1.419	3,878,900
2023-06-30	1.580	1.600	1.570	1.590	1.393	8,312,400
2023-06-28	1.580	1.600	1.570	1.580	1.384	2,796,700
2023-06-27	1.590	1.600	1.540	1.570	1.376	7,173,500
2023-06-26	1.580	1.610	1.580	1.590	1.393	3,678,800
2023-06-23	1.570	1.590	1.560	1.570	1.376	3,841,100
2023-06-22	1.560	1.600	1.560	1.570	1.376	3,512,400
2023-06-21	1.550	1.630	1.550	1.570	1.376	5,292,500
2023-06-20	1.580	1.580	1.530	1.540	1.349	3,968,600
2023-06-19	1.540	1.580	1.530	1.580	1.384	2,530,700
2023-06-16	1.580	1.580	1.540	1.540	1.349	21,150,000
2023-06-15	1.580	1.590	1.550	1.580	1.384	6,129,000
2023-06-14	1.590	1.610	1.570	1.590	1.393	2,842,100
2023-06-13	1.590	1.610	1.560	1.590	1.393	3,727,100
2023-06-12	1.550	1.600	1.550	1.580	1.384	2,958,900
2023-06-09	1.570	1.580	1.530	1.550	1.358	5,752,700
2023-06-08	1.550	1.570	1.530	1.570	1.376	4,194,700
2023-06-07	1.560	1.580	1.530	1.540	1.349	5,937,100
2023-06-06	1.590	1.620	1.510	1.560	1.367	6,641,000
2023-06-02	1.560	1.600	1.560	1.590	1.393	6,240,200
2023-06-01	1.570	1.620	1.550	1.550	1.358	8,955,500
2023-05-31	1.630	1.640	1.550	1.570	1.376	97,905,797
2023-05-30	1.610	1.640	1.600	1.630	1.428	14,303,200
2023-05-29	1.610	1.650	1.600	1.610	1.405	11,967,700
2023-05-26	1.630	1.660	1.590	1.600	1.397	15,501,100
2023-05-25	1.610	1.630	1.590	1.620	1.414	13,369,700
2023-05-24	1.600	1.630	1.590	1.600	1.397	8,822,400
2023-05-23	1.600	1.610	1.580	1.600	1.397	7,642,300
2023-05-22	1.600	1.650	1.580	1.590	1.388	13,364,000
2023-05-19	1.600	1.600	1.570	1.600	1.397	7,873,100
2023-05-18	1.560	1.590	1.540	1.590	1.388	13,392,200

← NewerPage 14 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.