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
2022-08-17	2.130	2.170	2.120	2.160	1.868	11,214,800
2022-08-16	2.100	2.140	2.090	2.130	1.842	8,918,400
2022-08-15	2.110	2.120	2.060	2.090	1.808	6,612,500
2022-08-12	2.150	2.160	2.110	2.110	1.825	3,996,600
2022-08-11	2.130	2.160	2.110	2.150	1.860	6,679,300
2022-08-10	2.160	2.160	2.070	2.130	1.842	12,360,100
2022-08-09	2.160	2.180	2.130	2.160	1.868	3,338,200
2022-08-08	2.250	2.250	2.120	2.160	1.868	6,415,100
2022-08-05	2.320	2.320	2.180	2.240	1.937	13,518,500
2022-08-04	2.340	2.360	2.300	2.320	2.007	7,522,100
2022-08-03	2.280	2.340	2.260	2.320	2.007	3,753,600
2022-08-02	2.260	2.300	2.260	2.290	1.981	3,910,500
2022-08-01	2.240	2.330	2.240	2.260	1.955	6,565,800
2022-07-29	2.220	2.240	2.200	2.220	1.920	4,081,000
2022-07-28	2.200	2.210	2.180	2.210	1.912	3,169,300
2022-07-27	2.180	2.200	2.160	2.200	1.903	5,506,100
2022-07-26	2.140	2.170	2.120	2.160	1.868	5,604,300
2022-07-25	2.120	2.150	2.110	2.140	1.851	2,605,000
2022-07-22	2.130	2.130	2.090	2.120	1.834	1,664,400
2022-07-21	2.120	2.150	2.080	2.110	1.825	3,097,100
2022-07-20	2.120	2.130	2.090	2.100	1.816	3,412,600
2022-07-19	2.040	2.100	2.030	2.090	1.808	2,398,500
2022-07-18	2.080	2.100	2.030	2.080	1.799	2,633,100
2022-07-15	2.080	2.090	2.060	2.080	1.799	461,300
2022-07-14	2.080	2.120	2.070	2.080	1.799	3,200,900
2022-07-13	2.030	2.090	2.030	2.090	1.808	5,433,800
2022-07-12	2.070	2.090	2.000	2.030	1.756	2,401,300
2022-07-08	2.070	2.110	2.050	2.090	1.808	3,077,300
2022-07-07	2.010	2.090	2.010	2.060	1.782	1,626,100
2022-07-06	2.020	2.060	2.000	2.040	1.765	2,828,600
2022-07-05	1.990	2.060	1.990	2.040	1.765	2,964,000
2022-07-04	2.060	2.060	1.980	2.000	1.730	3,697,400
2022-07-01	2.040	2.070	2.030	2.060	1.782	1,125,300
2022-06-30	2.030	2.080	2.030	2.070	1.790	3,277,700
2022-06-29	2.060	2.070	2.010	2.050	1.773	9,306,000
2022-06-28	2.010	2.090	1.970	2.070	1.790	4,870,500
2022-06-27	1.970	2.030	1.960	2.000	1.730	3,297,200
2022-06-24	1.910	1.990	1.910	1.970	1.704	4,133,000
2022-06-23	1.910	1.950	1.910	1.920	1.661	4,490,700
2022-06-22	2.000	2.160	1.910	1.910	1.652	5,632,100
2022-06-21	2.950	3.000	2.930	2.980	1.718	5,643,756
2022-06-20	2.890	2.950	2.850	2.940	1.695	8,334,609
2022-06-17	2.950	2.960	2.880	2.890	1.666	45,644,749
2022-06-16	3.050	3.070	2.920	2.980	1.718	10,631,111
2022-06-15	3.120	3.120	3.020	3.030	1.747	8,309,559
2022-06-14	3.060	3.140	3.040	3.120	1.799	3,810,604
2022-06-13	3.140	3.140	3.050	3.080	1.776	7,733,858
2022-06-10	3.230	3.230	3.150	3.200	1.845	11,120,712
2022-06-09	3.210	3.240	3.130	3.240	1.868	7,055,407
2022-06-08	3.250	3.260	3.210	3.210	1.851	3,635,404
2022-06-07	3.240	3.290	3.220	3.250	1.874	9,073,959
2022-06-03	3.200	3.260	3.180	3.250	1.874	12,511,963
2022-06-02	3.230	3.250	3.200	3.210	1.851	10,149,611
2022-06-01	3.210	3.300	3.200	3.220	1.853	27,547,230
2022-05-31	3.410	3.420	3.250	3.250	1.870	194,138,007
2022-05-30	3.400	3.430	3.370	3.400	1.956	26,144,277
2022-05-27	3.400	3.440	3.380	3.420	1.968	15,022,066
2022-05-26	3.440	3.440	3.370	3.420	1.968	17,508,918
2022-05-25	3.430	3.480	3.420	3.430	1.974	23,930,725
2022-05-24	3.400	3.480	3.390	3.430	1.974	22,147,073

← NewerPage 18 of 21 · 1,224 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.