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
2026-01-20	1.710	1.770	1.690	1.740	1.642	20,655,500
2026-01-19	1.730	1.730	1.700	1.710	1.614	16,028,100
2026-01-16	1.720	1.730	1.700	1.730	1.632	21,296,100
2026-01-15	1.730	1.740	1.680	1.720	1.623	20,878,000
2026-01-14	1.670	1.730	1.650	1.730	1.632	22,948,000
2026-01-13	1.630	1.690	1.620	1.670	1.576	20,931,301
2026-01-12	1.580	1.630	1.560	1.630	1.538	21,047,500
2026-01-09	1.550	1.590	1.530	1.580	1.491	17,083,699
2026-01-08	1.550	1.550	1.530	1.540	1.453	9,367,900
2026-01-07	1.520	1.560	1.500	1.560	1.472	12,231,500
2026-01-06	1.530	1.530	1.510	1.520	1.434	15,785,800
2026-01-05	1.550	1.550	1.510	1.530	1.444	9,971,800
2026-01-02	1.530	1.560	1.510	1.550	1.463	6,734,100
2025-12-31	1.540	1.570	1.520	1.530	1.444	33,368,102
2025-12-30	1.570	1.570	1.540	1.540	1.453	10,417,500
2025-12-29	1.560	1.580	1.550	1.560	1.472	6,391,900
2025-12-26	1.550	1.560	1.540	1.550	1.463	7,770,600
2025-12-24	1.520	1.570	1.520	1.550	1.463	16,217,200
2025-12-23	1.520	1.540	1.490	1.510	1.425	14,965,600
2025-12-22	1.520	1.520	1.470	1.510	1.425	14,332,000
2025-12-19	1.530	1.540	1.510	1.520	1.434	20,949,900
2025-12-18	1.490	1.540	1.460	1.530	1.444	18,903,600
2025-12-17	1.490	1.510	1.490	1.490	1.406	7,281,300
2025-12-16	1.500	1.510	1.490	1.490	1.406	5,594,500
2025-12-15	1.490	1.510	1.480	1.500	1.415	3,961,600
2025-12-12	1.500	1.520	1.490	1.490	1.406	7,615,800
2025-12-11	1.460	1.500	1.450	1.500	1.415	6,724,700
2025-12-10	1.460	1.480	1.450	1.460	1.378	5,327,200
2025-12-09	1.470	1.480	1.450	1.460	1.378	5,451,800
2025-12-08	1.470	1.480	1.450	1.470	1.387	5,832,100
2025-12-05	1.510	1.510	1.460	1.470	1.387	16,333,900
2025-12-04	1.540	1.540	1.510	1.510	1.425	6,472,300
2025-12-03	1.580	1.580	1.520	1.530	1.444	7,755,000
2025-12-02	1.580	1.590	1.550	1.580	1.491	9,080,300
2025-12-01	1.510	1.630	1.510	1.630	1.538	10,751,500
2025-11-28	1.550	1.550	1.500	1.510	1.425	10,020,500
2025-11-27	1.580	1.590	1.550	1.550	1.463	8,653,900
2025-11-26	1.560	1.600	1.550	1.580	1.479	10,955,800
2025-11-25	1.620	1.620	1.560	1.560	1.460	13,622,800
2025-11-24	1.570	1.650	1.550	1.650	1.544	22,093,699
2025-11-21	1.530	1.580	1.520	1.560	1.460	8,569,100
2025-11-20	1.530	1.560	1.520	1.530	1.432	5,978,500
2025-11-19	1.530	1.540	1.520	1.520	1.422	4,823,200
2025-11-18	1.520	1.540	1.510	1.530	1.432	8,042,600
2025-11-17	1.540	1.550	1.520	1.520	1.422	5,620,500
2025-11-14	1.560	1.570	1.520	1.540	1.441	23,382,400
2025-11-13	1.610	1.610	1.560	1.590	1.488	13,932,900
2025-11-12	1.610	1.620	1.590	1.600	1.497	14,444,000
2025-11-11	1.620	1.640	1.600	1.600	1.497	10,608,000
2025-11-10	1.630	1.640	1.590	1.600	1.497	10,845,600
2025-11-07	1.600	1.630	1.590	1.620	1.516	15,401,200
2025-11-06	1.590	1.620	1.580	1.600	1.497	9,310,900
2025-11-05	1.650	1.650	1.580	1.590	1.488	14,270,100
2025-11-04	1.650	1.670	1.630	1.650	1.544	7,096,600
2025-11-03	1.610	1.650	1.610	1.650	1.544	6,674,900
2025-10-31	1.620	1.630	1.590	1.600	1.497	8,374,100
2025-10-30	1.630	1.650	1.590	1.620	1.516	17,182,500
2025-10-29	1.650	1.660	1.620	1.630	1.525	7,572,000
2025-10-28	1.670	1.670	1.640	1.650	1.544	8,138,600
2025-10-27	1.720	1.730	1.650	1.670	1.563	17,113,400

← NewerPage 4 of 21 · 1,223 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.