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
2022-05-23	3.420	3.420	3.380	3.420	1.968	14,670,915
2022-05-20	3.400	3.480	3.400	3.440	1.979	19,893,921
2022-05-19	3.410	3.460	3.380	3.420	1.968	16,431,467
2022-05-18	3.420	3.480	3.400	3.460	1.991	14,426,115
2022-05-17	3.550	3.560	3.370	3.390	1.951	27,286,230
2022-05-13	3.630	3.790	3.510	3.550	2.043	75,972,378
2022-05-12	3.500	3.500	3.410	3.430	1.974	6,366,907
2022-05-11	3.480	3.540	3.470	3.500	2.014	8,510,109
2022-05-10	3.500	3.550	3.480	3.490	2.008	5,248,805
2022-05-09	3.520	3.560	3.500	3.520	2.025	6,819,907
2022-05-06	3.480	3.560	3.470	3.520	2.025	5,230,205
2022-05-05	3.480	3.570	3.480	3.530	2.031	5,727,606
2022-04-29	3.470	3.520	3.450	3.510	2.020	2,306,852
2022-04-28	3.440	3.490	3.440	3.470	1.997	848,251
2022-04-27	3.430	3.480	3.400	3.440	1.979	2,792,853
2022-04-26	3.490	3.530	3.410	3.440	1.979	4,033,204
2022-04-25	3.470	3.470	3.430	3.440	1.979	853,801
2022-04-22	3.490	3.500	3.470	3.470	1.997	2,618,103
2022-04-21	3.510	3.560	3.510	3.510	2.020	4,970,705
2022-04-20	3.410	3.520	3.410	3.510	2.020	7,412,258
2022-04-18	3.400	3.400	3.360	3.400	1.956	1,789,952
2022-04-15	3.420	3.420	3.390	3.400	1.956	611,251
2022-04-14	3.400	3.440	3.390	3.430	1.974	2,067,002
2022-04-13	3.340	3.440	3.330	3.400	1.956	6,101,106
2022-04-12	3.290	3.340	3.290	3.330	1.916	923,701
2022-04-11	3.360	3.360	3.290	3.290	1.893	5,240,705
2022-04-08	3.390	3.400	3.350	3.350	1.928	4,539,305
2022-04-07	3.400	3.410	3.360	3.380	1.945	4,881,305
2022-04-06	3.440	3.440	3.400	3.400	1.956	6,153,306
2022-04-05	3.440	3.450	3.410	3.440	1.979	4,662,305
2022-04-04	3.450	3.450	3.420	3.440	1.979	1,286,701
2022-04-01	3.460	3.480	3.450	3.450	1.985	1,334,101
2022-03-31	3.450	3.470	3.450	3.460	1.991	6,133,206
2022-03-30	3.470	3.490	3.450	3.450	1.985	1,849,652
2022-03-29	3.580	3.580	3.430	3.450	1.985	4,154,554
2022-03-28	3.460	3.510	3.430	3.460	1.991	1,736,852
2022-03-25	3.490	3.520	3.460	3.470	1.997	1,615,202
2022-03-24	3.520	3.550	3.450	3.470	1.997	8,960,259
2022-03-23	3.500	3.570	3.490	3.520	2.025	4,505,405
2022-03-22	3.490	3.540	3.460	3.510	2.020	2,689,503
2022-03-21	3.540	3.580	3.460	3.490	2.008	2,496,753
2022-03-18	3.570	3.600	3.510	3.510	2.020	6,724,057
2022-03-17	3.600	3.610	3.550	3.570	2.054	3,708,004
2022-03-16	3.600	3.620	3.520	3.580	2.060	3,378,154
2022-03-15	3.640	3.640	3.560	3.590	2.066	1,704,902
2022-03-14	3.600	3.650	3.590	3.640	2.094	2,352,902
2022-03-11	3.590	3.620	3.570	3.600	2.071	3,974,254
2022-03-10	3.590	3.610	3.500	3.590	2.066	4,501,505
2022-03-09	3.380	3.560	3.360	3.530	2.031	6,941,557
2022-03-08	3.460	3.470	3.380	3.410	1.962	4,600,505
2022-03-07	3.580	3.580	3.410	3.460	1.991	10,528,661
2022-03-04	3.560	3.610	3.540	3.590	2.066	5,028,005
2022-03-03	3.600	3.610	3.560	3.600	2.071	3,640,504
2022-03-02	3.600	3.640	3.580	3.600	2.066	3,083,403
2022-03-01	3.630	3.670	3.560	3.600	2.066	6,339,607
2022-02-28	3.690	3.690	3.580	3.630	2.083	7,121,257
2022-02-25	3.620	3.700	3.620	3.690	2.118	3,631,954
2022-02-24	3.680	3.710	3.600	3.640	2.089	4,995,455
2022-02-23	3.660	3.700	3.650	3.680	2.112	1,937,252
2022-02-22	3.650	3.700	3.650	3.680	2.112	2,456,853

← NewerPage 19 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.