Mr D I Y Group M Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3.610 | 3.620 | 3.560 | 3.560 | 2.039 | 1,153,051 |
| 2021-11-22 | 3.630 | 3.660 | 3.600 | 3.610 | 2.068 | 4,425,755 |
| 2021-11-19 | 3.630 | 3.660 | 3.610 | 3.610 | 2.068 | 1,983,002 |
| 2021-11-18 | 3.610 | 3.640 | 3.600 | 3.640 | 2.085 | 3,174,303 |
| 2021-11-17 | 3.620 | 3.650 | 3.620 | 3.620 | 2.074 | 1,646,252 |
| 2021-11-16 | 3.630 | 3.680 | 3.610 | 3.610 | 2.068 | 2,463,753 |
| 2021-11-15 | 3.630 | 3.640 | 3.600 | 3.630 | 2.080 | 2,136,152 |
| 2021-11-12 | 3.640 | 3.650 | 3.600 | 3.630 | 2.080 | 6,823,957 |
| 2021-11-11 | 3.650 | 3.650 | 3.620 | 3.640 | 2.085 | 2,662,353 |
| 2021-11-10 | 3.700 | 3.700 | 3.640 | 3.650 | 2.091 | 1,587,752 |
| 2021-11-09 | 3.700 | 3.700 | 3.640 | 3.700 | 2.120 | 1,774,952 |
| 2021-11-08 | 3.670 | 3.720 | 3.620 | 3.680 | 2.108 | 2,247,152 |
| 2021-11-05 | 3.630 | 3.710 | 3.600 | 3.670 | 2.102 | 3,253,203 |
| 2021-11-03 | 3.580 | 3.680 | 3.570 | 3.630 | 2.080 | 7,499,108 |
| 2021-11-02 | 3.680 | 3.690 | 3.530 | 3.560 | 2.039 | 4,887,755 |
| 2021-11-01 | 3.750 | 3.770 | 3.650 | 3.680 | 2.108 | 4,011,904 |
| 2021-10-29 | 3.770 | 3.780 | 3.720 | 3.770 | 2.160 | 1,209,601 |
| 2021-10-28 | 3.750 | 3.780 | 3.750 | 3.760 | 2.154 | 2,162,252 |
| 2021-10-27 | 3.800 | 3.830 | 3.750 | 3.780 | 2.165 | 3,798,154 |
| 2021-10-26 | 3.690 | 3.800 | 3.680 | 3.780 | 2.165 | 5,508,006 |
| 2021-10-25 | 3.660 | 3.710 | 3.650 | 3.670 | 2.102 | 3,381,754 |
| 2021-10-22 | 3.690 | 3.690 | 3.640 | 3.660 | 2.097 | 5,871,156 |
| 2021-10-21 | 3.640 | 3.690 | 3.620 | 3.690 | 2.114 | 6,033,606 |
| 2021-10-20 | 3.660 | 3.660 | 3.620 | 3.640 | 2.085 | 9,066,009 |
← NewerPage 21 of 21 · 1,224 trading days
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.