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
2022-02-21	3.660	3.700	3.630	3.690	2.118	2,705,403
2022-02-18	3.710	3.760	3.660	3.680	2.112	7,391,408
2022-02-17	3.800	3.830	3.700	3.740	2.147	10,255,061
2022-02-16	3.770	3.810	3.750	3.790	2.175	3,727,654
2022-02-15	3.730	3.770	3.700	3.750	2.152	6,800,857
2022-02-14	3.710	3.750	3.680	3.730	2.141	4,282,204
2022-02-11	3.630	3.760	3.630	3.730	2.141	5,880,006
2022-02-10	3.660	3.690	3.620	3.630	2.083	3,023,703
2022-02-09	3.650	3.690	3.620	3.660	2.101	2,698,503
2022-02-08	3.600	3.660	3.550	3.640	2.089	7,909,808
2022-02-07	3.520	3.620	3.520	3.600	2.066	4,371,005
2022-02-04	3.600	3.600	3.500	3.510	2.015	2,558,103
2022-02-03	3.540	3.620	3.540	3.590	2.060	3,079,053
2022-01-31	3.550	3.590	3.540	3.550	2.037	713,851
2022-01-28	3.600	3.640	3.530	3.540	2.032	2,362,802
2022-01-27	3.620	3.630	3.590	3.600	2.066	9,404,260
2022-01-26	3.540	3.620	3.530	3.600	2.066	5,098,205
2022-01-25	3.560	3.570	3.510	3.540	2.032	2,684,103
2022-01-24	3.590	3.600	3.570	3.570	2.049	2,348,702
2022-01-21	3.630	3.630	3.590	3.590	2.060	2,831,403
2022-01-20	3.680	3.680	3.620	3.640	2.089	3,138,153
2022-01-19	3.700	3.700	3.650	3.680	2.112	7,017,607
2022-01-17	3.700	3.700	3.670	3.690	2.118	2,431,503
2022-01-14	3.730	3.730	3.660	3.700	2.124	4,938,605
2022-01-13	3.720	3.760	3.720	3.740	2.147	1,081,951
2022-01-12	3.740	3.760	3.710	3.750	2.152	6,158,106
2022-01-11	3.750	3.770	3.710	3.740	2.147	4,033,804
2022-01-10	3.750	3.770	3.730	3.770	2.164	5,010,005
2022-01-07	3.700	3.750	3.680	3.750	2.152	2,460,453
2022-01-06	3.640	3.720	3.630	3.700	2.124	4,444,055
2022-01-05	3.610	3.660	3.600	3.650	2.095	6,628,657
2022-01-04	3.630	3.630	3.600	3.610	2.072	1,627,052
2022-01-03	3.610	3.630	3.590	3.630	2.083	1,702,502
2021-12-31	3.580	3.620	3.580	3.610	2.072	1,067,101
2021-12-30	3.560	3.610	3.530	3.580	2.055	3,335,253
2021-12-29	3.550	3.590	3.530	3.560	2.043	2,990,403
2021-12-28	3.530	3.560	3.530	3.530	2.026	3,458,254
2021-12-27	3.570	3.570	3.550	3.550	2.037	3,322,803
2021-12-24	3.520	3.570	3.500	3.570	2.049	1,552,652
2021-12-23	3.410	3.520	3.410	3.520	2.020	4,975,505
2021-12-22	3.360	3.510	3.360	3.420	1.963	9,746,710
2021-12-21	3.390	3.390	3.340	3.360	1.928	7,767,308
2021-12-20	3.390	3.400	3.370	3.390	1.946	2,538,303
2021-12-17	3.380	3.450	3.360	3.390	1.946	7,785,308
2021-12-16	3.450	3.470	3.390	3.390	1.946	4,733,105
2021-12-15	3.440	3.480	3.440	3.450	1.980	1,759,052
2021-12-14	3.520	3.520	3.440	3.440	1.974	5,212,655
2021-12-13	3.540	3.540	3.490	3.520	2.020	1,914,452
2021-12-10	3.470	3.550	3.470	3.510	2.015	879,301
2021-12-09	3.500	3.510	3.450	3.500	2.009	1,935,002
2021-12-08	3.520	3.520	3.500	3.500	2.009	1,359,301
2021-12-07	3.440	3.540	3.420	3.520	2.020	4,222,654
2021-12-06	3.520	3.570	3.440	3.440	1.974	4,215,004
2021-12-02	3.500	3.550	3.500	3.530	2.026	1,975,502
2021-12-01	3.530	3.530	3.500	3.500	2.009	1,752,152
2021-11-30	3.480	3.570	3.480	3.530	2.026	6,642,007
2021-11-29	3.520	3.520	3.480	3.500	2.009	3,177,303
2021-11-26	3.560	3.580	3.520	3.520	2.017	7,654,808
2021-11-25	3.570	3.590	3.540	3.560	2.039	4,056,904
2021-11-24	3.590	3.600	3.560	3.570	2.045	6,254,107

← NewerPage 20 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.