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
2022-11-14	2.040	2.050	2.010	2.040	1.770	2,649,600
2022-11-11	1.990	2.040	1.980	2.040	1.770	5,294,700
2022-11-10	1.990	1.990	1.960	1.980	1.718	1,453,900
2022-11-09	1.980	1.990	1.940	1.990	1.726	3,752,100
2022-11-08	2.000	2.000	1.960	1.980	1.718	1,211,900
2022-11-07	2.010	2.010	1.960	1.980	1.718	2,703,600
2022-11-04	1.950	2.020	1.930	2.020	1.752	2,247,000
2022-11-03	2.000	2.000	1.900	1.950	1.692	8,191,900
2022-11-02	2.000	2.030	1.980	2.010	1.744	2,801,500
2022-11-01	2.020	2.020	1.980	2.000	1.735	1,459,300
2022-10-31	1.980	2.020	1.960	2.020	1.752	5,314,400
2022-10-28	1.980	1.980	1.930	1.950	1.692	2,414,800
2022-10-27	1.960	2.000	1.940	1.960	1.700	1,985,400
2022-10-26	2.010	2.010	1.920	1.960	1.700	5,571,300
2022-10-25	2.000	2.010	1.950	1.980	1.718	3,004,600
2022-10-21	2.010	2.030	1.970	2.000	1.735	2,146,400
2022-10-20	1.970	2.030	1.960	2.010	1.744	6,098,900
2022-10-19	1.930	1.990	1.930	1.970	1.709	1,725,600
2022-10-18	1.920	1.960	1.910	1.930	1.674	1,610,800
2022-10-17	1.960	1.960	1.880	1.910	1.657	2,512,800
2022-10-14	1.920	1.970	1.910	1.960	1.700	4,312,300
2022-10-13	1.900	1.930	1.840	1.910	1.657	5,026,900
2022-10-12	1.950	1.960	1.860	1.900	1.648	3,900,800
2022-10-11	1.970	2.000	1.920	1.970	1.709	3,110,200
2022-10-07	2.030	2.030	1.970	1.990	1.726	2,431,700
2022-10-06	1.990	2.040	1.990	2.030	1.761	2,873,300
2022-10-05	2.020	2.020	1.970	1.990	1.726	2,435,100
2022-10-04	1.940	2.050	1.930	2.020	1.752	3,807,900
2022-10-03	1.970	1.970	1.900	1.930	1.674	3,371,400
2022-09-30	1.940	1.970	1.940	1.970	1.709	2,954,400
2022-09-29	2.000	2.000	1.940	1.970	1.709	3,200,100
2022-09-28	2.000	2.010	1.970	1.990	1.726	4,411,600
2022-09-27	1.980	2.000	1.930	1.990	1.726	3,288,700
2022-09-26	1.980	1.990	1.920	1.950	1.692	11,328,500
2022-09-23	2.030	2.040	1.970	1.980	1.718	5,946,100
2022-09-22	2.020	2.060	2.000	2.030	1.761	3,083,300
2022-09-21	2.030	2.050	2.010	2.020	1.752	6,406,300
2022-09-20	2.030	2.060	2.000	2.040	1.770	2,383,500
2022-09-19	2.100	2.100	2.010	2.030	1.761	9,545,100
2022-09-15	2.130	2.130	2.090	2.110	1.830	13,156,500
2022-09-14	2.100	2.140	2.080	2.130	1.848	3,236,800
2022-09-13	2.110	2.140	2.100	2.130	1.848	4,169,800
2022-09-12	2.120	2.140	2.080	2.100	1.822	1,691,300
2022-09-09	2.100	2.130	2.100	2.130	1.848	1,066,800
2022-09-08	2.090	2.130	2.090	2.110	1.830	2,803,300
2022-09-07	2.100	2.120	2.080	2.100	1.822	2,334,700
2022-09-06	2.100	2.120	2.100	2.100	1.822	1,882,900
2022-09-05	2.100	2.120	2.080	2.100	1.822	1,656,400
2022-09-02	2.120	2.120	2.070	2.090	1.813	2,681,000
2022-09-01	2.170	2.180	2.090	2.120	1.839	5,366,800
2022-08-30	2.100	2.170	2.090	2.170	1.883	10,320,700
2022-08-29	2.070	2.100	2.050	2.100	1.822	3,394,200
2022-08-26	2.090	2.110	2.080	2.090	1.813	3,357,900
2022-08-25	2.090	2.110	2.070	2.100	1.822	3,725,700
2022-08-24	2.060	2.090	2.030	2.090	1.813	3,405,100
2022-08-23	2.070	2.080	2.040	2.060	1.782	3,720,000
2022-08-22	2.090	2.090	2.010	2.070	1.790	4,392,200
2022-08-19	2.120	2.150	2.090	2.090	1.808	2,225,500
2022-08-18	2.160	2.160	2.110	2.130	1.842	4,008,500
2022-08-17	2.130	2.170	2.120	2.160	1.868	11,214,800

← NewerPage 17 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.