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
2026-07-21	1.680	1.680	1.630	1.640	1.599	7,142,500
2026-07-20	1.660	1.690	1.650	1.680	1.638	5,793,400
2026-07-17	1.690	1.690	1.650	1.650	1.609	8,693,700
2026-07-16	1.670	1.700	1.670	1.690	1.648	6,296,000
2026-07-15	1.690	1.710	1.670	1.670	1.629	7,891,900
2026-07-14	1.690	1.700	1.680	1.690	1.648	4,248,800
2026-07-13	1.700	1.720	1.680	1.690	1.648	4,441,500
2026-07-10	1.690	1.710	1.680	1.700	1.658	18,609,301
2026-07-09	1.650	1.690	1.650	1.690	1.648	9,555,500
2026-07-08	1.660	1.670	1.640	1.650	1.609	9,988,700
2026-07-07	1.660	1.670	1.640	1.660	1.619	5,945,500
2026-07-06	1.670	1.670	1.640	1.660	1.619	10,785,800
2026-07-03	1.650	1.690	1.640	1.670	1.629	13,772,000
2026-07-02	1.620	1.670	1.620	1.650	1.609	11,005,600
2026-07-01	1.640	1.640	1.620	1.620	1.580	3,481,400
2026-06-30	1.630	1.650	1.620	1.640	1.599	7,058,800
2026-06-29	1.630	1.640	1.610	1.630	1.590	7,057,400
2026-06-26	1.650	1.650	1.620	1.630	1.590	3,637,600
2026-06-25	1.650	1.650	1.630	1.650	1.609	4,891,200
2026-06-24	1.630	1.660	1.610	1.650	1.609	7,256,900
2026-06-23	1.650	1.650	1.620	1.630	1.590	6,823,600
2026-06-22	1.650	1.680	1.650	1.650	1.609	7,106,900
2026-06-19	1.670	1.680	1.640	1.650	1.609	7,515,200
2026-06-18	1.610	1.690	1.610	1.680	1.638	17,671,000
2026-06-16	1.580	1.620	1.560	1.610	1.570	29,897,000
2026-06-15	1.590	1.600	1.570	1.580	1.541	19,553,500
2026-06-12	1.610	1.620	1.570	1.580	1.541	8,091,500
2026-06-11	1.580	1.630	1.570	1.600	1.560	20,760,400
2026-06-10	1.580	1.610	1.560	1.580	1.541	10,148,000
2026-06-09	1.570	1.590	1.560	1.580	1.541	13,536,500
2026-06-08	1.610	1.610	1.560	1.560	1.521	16,028,300
2026-06-05	1.600	1.640	1.590	1.630	1.574	26,450,000
2026-06-04	1.580	1.630	1.560	1.600	1.545	19,026,400
2026-06-03	1.590	1.620	1.570	1.580	1.526	25,460,801
2026-05-29	1.570	1.610	1.570	1.580	1.526	288,064,188
2026-05-28	1.570	1.590	1.540	1.570	1.516	23,518,400
2026-05-26	1.570	1.610	1.570	1.580	1.526	26,692,801
2026-05-25	1.610	1.610	1.560	1.570	1.516	19,984,199
2026-05-22	1.610	1.650	1.600	1.610	1.555	21,923,801
2026-05-21	1.730	1.760	1.590	1.610	1.555	32,344,801
2026-05-20	1.730	1.730	1.650	1.700	1.642	15,142,700
2026-05-19	1.740	1.790	1.730	1.730	1.671	6,654,700
2026-05-18	1.780	1.780	1.720	1.750	1.690	8,099,400
2026-05-15	1.750	1.820	1.680	1.780	1.719	20,650,600
2026-05-14	1.600	1.770	1.580	1.760	1.700	26,653,301
2026-05-13	1.640	1.640	1.550	1.590	1.535	49,188,398
2026-05-12	1.650	1.670	1.620	1.630	1.574	8,130,800
2026-05-11	1.660	1.670	1.620	1.650	1.593	12,917,200
2026-05-08	1.700	1.720	1.640	1.660	1.603	14,494,100
2026-05-07	1.650	1.740	1.650	1.710	1.651	16,990,000
2026-05-06	1.660	1.670	1.640	1.650	1.593	6,391,200
2026-05-05	1.620	1.670	1.620	1.650	1.593	5,485,400
2026-05-04	1.670	1.680	1.620	1.630	1.574	7,627,000
2026-04-30	1.700	1.700	1.650	1.670	1.613	3,307,300
2026-04-29	1.700	1.710	1.670	1.700	1.642	4,578,100
2026-04-28	1.690	1.720	1.690	1.700	1.642	8,061,600
2026-04-27	1.700	1.710	1.670	1.690	1.632	5,584,300
2026-04-24	1.670	1.710	1.660	1.700	1.642	7,353,000
2026-04-23	1.600	1.680	1.590	1.670	1.613	10,527,800
2026-04-22	1.600	1.610	1.570	1.600	1.545	11,882,400

← NewerPage 2 of 5 · 244 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.