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
2023-02-16	1.850	1.880	1.800	1.810	1.574	10,039,000
2023-02-15	1.770	1.860	1.770	1.860	1.618	12,518,500
2023-02-14	1.780	1.820	1.710	1.750	1.522	8,820,100
2023-02-13	1.820	1.840	1.750	1.770	1.539	4,697,600
2023-02-10	1.870	1.870	1.800	1.820	1.583	4,602,400
2023-02-09	1.850	1.880	1.820	1.860	1.618	6,074,700
2023-02-08	1.830	1.870	1.820	1.850	1.609	5,665,300
2023-02-07	1.900	1.920	1.800	1.830	1.592	11,662,300
2023-02-03	1.860	1.920	1.860	1.900	1.652	9,219,400
2023-02-02	1.900	1.910	1.850	1.850	1.609	8,523,200
2023-01-31	1.960	1.970	1.830	1.900	1.652	15,168,300
2023-01-30	1.980	1.980	1.960	1.960	1.705	8,476,700
2023-01-27	1.960	1.980	1.950	1.980	1.722	2,952,600
2023-01-26	1.980	1.980	1.950	1.950	1.696	4,628,300
2023-01-25	1.960	1.980	1.950	1.980	1.722	1,850,400
2023-01-20	1.960	1.970	1.950	1.960	1.705	3,382,000
2023-01-19	1.960	1.970	1.950	1.960	1.705	4,981,000
2023-01-18	1.970	1.980	1.950	1.960	1.705	4,474,500
2023-01-17	1.960	1.970	1.950	1.970	1.713	4,281,900
2023-01-16	1.970	1.980	1.930	1.960	1.705	4,176,000
2023-01-13	1.980	1.980	1.960	1.960	1.705	5,168,400
2023-01-12	1.980	1.980	1.960	1.970	1.713	7,753,900
2023-01-11	2.050	2.060	1.960	1.970	1.713	9,782,000
2023-01-10	2.060	2.060	2.020	2.040	1.774	6,016,600
2023-01-09	2.040	2.060	2.040	2.060	1.792	3,771,500
2023-01-06	2.000	2.040	1.990	2.040	1.774	3,364,000
2023-01-05	1.980	2.000	1.980	1.990	1.731	1,391,300
2023-01-04	2.000	2.040	1.990	1.990	1.731	1,706,800
2023-01-03	2.000	2.020	1.980	2.000	1.739	1,624,100
2022-12-30	2.040	2.080	1.990	2.000	1.739	4,447,800
2022-12-29	2.050	2.070	2.030	2.040	1.774	2,228,000
2022-12-28	2.050	2.060	2.030	2.050	1.783	898,400
2022-12-27	2.030	2.060	2.030	2.050	1.783	2,269,100
2022-12-23	2.030	2.060	2.020	2.040	1.774	1,557,700
2022-12-22	2.070	2.080	2.040	2.050	1.783	3,099,600
2022-12-21	2.040	2.080	2.030	2.060	1.792	1,642,500
2022-12-20	2.040	2.080	2.040	2.060	1.792	1,587,100
2022-12-19	2.010	2.070	2.010	2.060	1.792	1,966,700
2022-12-16	1.990	2.040	1.970	2.040	1.774	12,719,800
2022-12-15	2.030	2.050	1.980	2.000	1.739	2,478,800
2022-12-14	2.050	2.090	2.020	2.040	1.774	2,443,100
2022-12-13	2.050	2.090	2.030	2.060	1.792	1,783,900
2022-12-12	2.070	2.070	2.040	2.050	1.783	3,080,000
2022-12-09	2.110	2.110	2.060	2.070	1.800	1,895,100
2022-12-08	2.100	2.130	2.090	2.110	1.835	4,100,600
2022-12-07	2.080	2.090	2.080	2.090	1.818	2,459,000
2022-12-06	2.050	2.100	2.050	2.080	1.809	2,631,100
2022-12-05	2.140	2.140	2.050	2.060	1.792	2,511,100
2022-12-02	2.170	2.170	2.100	2.140	1.861	4,409,100
2022-12-01	2.100	2.200	2.060	2.200	1.913	10,330,200
2022-11-30	2.000	2.100	1.980	2.100	1.826	31,271,699
2022-11-29	2.000	2.000	1.970	2.000	1.739	3,062,100
2022-11-25	1.980	2.030	1.980	2.000	1.739	3,205,700
2022-11-24	1.980	2.020	1.970	2.000	1.735	3,302,000
2022-11-23	1.960	1.990	1.950	1.960	1.700	1,736,600
2022-11-22	1.970	1.990	1.950	1.950	1.692	1,839,800
2022-11-21	1.970	1.990	1.920	1.970	1.709	3,068,900
2022-11-17	2.030	2.030	1.970	2.000	1.735	3,208,200
2022-11-16	2.020	2.060	2.000	2.060	1.787	3,744,600
2022-11-15	2.030	2.030	2.000	2.020	1.752	2,280,000

← NewerPage 16 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.