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
2023-05-17	1.580	1.590	1.540	1.560	1.362	10,820,600
2023-05-16	1.590	1.610	1.560	1.580	1.379	9,127,700
2023-05-15	1.600	1.620	1.580	1.590	1.388	8,838,300
2023-05-12	1.620	1.680	1.570	1.600	1.397	30,140,801
2023-05-11	1.590	1.610	1.570	1.590	1.388	16,561,600
2023-05-10	1.590	1.630	1.570	1.590	1.388	9,596,100
2023-05-09	1.580	1.600	1.570	1.590	1.388	5,668,100
2023-05-08	1.580	1.620	1.580	1.590	1.388	7,570,000
2023-05-05	1.590	1.590	1.560	1.570	1.370	1,866,300
2023-05-03	1.620	1.620	1.560	1.590	1.388	5,880,200
2023-05-02	1.580	1.630	1.580	1.620	1.414	4,152,100
2023-04-28	1.580	1.600	1.560	1.580	1.379	3,872,900
2023-04-27	1.560	1.580	1.550	1.570	1.370	1,167,100
2023-04-26	1.590	1.600	1.550	1.550	1.353	2,743,700
2023-04-25	1.610	1.610	1.580	1.590	1.388	3,008,400
2023-04-20	1.620	1.640	1.610	1.610	1.405	5,703,800
2023-04-19	1.630	1.650	1.610	1.620	1.414	8,649,800
2023-04-18	1.630	1.630	1.610	1.630	1.423	3,080,900
2023-04-17	1.620	1.640	1.610	1.630	1.423	2,606,500
2023-04-14	1.630	1.650	1.610	1.620	1.414	4,672,000
2023-04-13	1.620	1.640	1.610	1.630	1.423	2,997,700
2023-04-12	1.640	1.650	1.620	1.650	1.440	4,927,300
2023-04-11	1.620	1.660	1.620	1.650	1.440	11,399,900
2023-04-10	1.600	1.630	1.600	1.630	1.423	4,638,200
2023-04-07	1.620	1.630	1.570	1.590	1.388	5,459,100
2023-04-06	1.640	1.640	1.600	1.620	1.414	5,444,800
2023-04-05	1.640	1.640	1.610	1.630	1.423	3,933,200
2023-04-04	1.640	1.650	1.620	1.640	1.432	16,281,900
2023-04-03	1.570	1.670	1.570	1.650	1.440	15,483,000
2023-03-31	1.520	1.610	1.520	1.550	1.353	16,846,500
2023-03-30	1.650	1.650	1.520	1.530	1.336	20,950,500
2023-03-29	1.650	1.650	1.620	1.650	1.440	4,462,000
2023-03-28	1.640	1.650	1.630	1.650	1.440	5,341,600
2023-03-27	1.660	1.670	1.640	1.650	1.440	4,527,200
2023-03-24	1.650	1.660	1.640	1.660	1.449	4,797,400
2023-03-23	1.650	1.660	1.630	1.650	1.440	3,470,300
2023-03-22	1.620	1.650	1.610	1.640	1.432	2,926,800
2023-03-21	1.620	1.630	1.570	1.610	1.405	6,617,500
2023-03-20	1.650	1.650	1.600	1.600	1.397	4,971,600
2023-03-17	1.660	1.680	1.640	1.650	1.440	7,030,300
2023-03-16	1.690	1.690	1.640	1.650	1.440	2,888,000
2023-03-15	1.660	1.700	1.660	1.690	1.475	3,429,600
2023-03-14	1.660	1.680	1.620	1.660	1.449	6,281,300
2023-03-13	1.690	1.700	1.660	1.660	1.449	5,665,100
2023-03-10	1.660	1.710	1.650	1.700	1.484	4,630,600
2023-03-09	1.690	1.700	1.650	1.660	1.449	3,162,200
2023-03-08	1.690	1.700	1.650	1.690	1.475	6,899,600
2023-03-07	1.680	1.710	1.670	1.700	1.484	5,345,300
2023-03-06	1.660	1.710	1.650	1.670	1.458	4,265,300
2023-03-03	1.660	1.680	1.630	1.660	1.449	7,129,900
2023-03-02	1.630	1.670	1.620	1.650	1.440	6,545,200
2023-03-01	1.690	1.690	1.620	1.650	1.435	13,272,100
2023-02-28	1.650	1.700	1.650	1.700	1.478	11,562,900
2023-02-27	1.660	1.670	1.640	1.650	1.435	20,182,199
2023-02-24	1.690	1.710	1.620	1.660	1.444	12,859,600
2023-02-23	1.690	1.710	1.650	1.680	1.461	11,225,200
2023-02-22	1.740	1.740	1.680	1.690	1.470	22,135,301
2023-02-21	1.770	1.800	1.730	1.750	1.522	8,405,400
2023-02-20	1.820	1.820	1.790	1.800	1.565	7,214,500
2023-02-17	1.810	1.830	1.800	1.810	1.574	5,678,900

← NewerPage 15 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.