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
2025-10-24	1.710	1.720	1.700	1.710	1.600	3,698,300
2025-10-23	1.720	1.720	1.660	1.710	1.600	19,972,801
2025-10-22	1.720	1.740	1.700	1.720	1.610	10,698,200
2025-10-21	1.710	1.770	1.700	1.720	1.610	23,062,400
2025-10-17	1.720	1.730	1.680	1.700	1.591	16,173,000
2025-10-16	1.740	1.750	1.720	1.720	1.610	12,773,200
2025-10-15	1.710	1.750	1.680	1.730	1.619	33,995,602
2025-10-14	1.680	1.720	1.670	1.710	1.600	18,678,500
2025-10-13	1.630	1.680	1.610	1.670	1.563	6,557,600
2025-10-10	1.700	1.710	1.660	1.660	1.553	13,187,300
2025-10-09	1.680	1.700	1.670	1.700	1.591	29,528,000
2025-10-08	1.690	1.710	1.660	1.680	1.572	22,710,500
2025-10-07	1.700	1.700	1.670	1.690	1.582	30,778,100
2025-10-06	1.680	1.710	1.660	1.690	1.582	23,459,100
2025-10-03	1.660	1.700	1.650	1.680	1.572	11,685,900
2025-10-02	1.630	1.690	1.610	1.660	1.553	13,817,200
2025-10-01	1.650	1.680	1.610	1.630	1.525	16,276,800
2025-09-30	1.680	1.680	1.630	1.640	1.535	10,756,900
2025-09-29	1.620	1.720	1.620	1.670	1.563	28,019,699
2025-09-26	1.600	1.630	1.580	1.620	1.516	17,421,600
2025-09-25	1.570	1.610	1.550	1.590	1.488	13,278,600
2025-09-24	1.580	1.590	1.560	1.570	1.469	11,383,100
2025-09-23	1.600	1.600	1.560	1.580	1.479	10,161,200
2025-09-22	1.580	1.600	1.570	1.600	1.497	4,198,100
2025-09-19	1.620	1.620	1.570	1.570	1.469	15,612,600
2025-09-18	1.580	1.640	1.580	1.620	1.516	13,087,400
2025-09-17	1.550	1.580	1.540	1.580	1.479	11,056,400
2025-09-12	1.560	1.560	1.520	1.550	1.451	9,590,800
2025-09-11	1.540	1.570	1.540	1.560	1.460	8,264,900
2025-09-10	1.570	1.570	1.530	1.550	1.451	11,172,800
2025-09-09	1.530	1.570	1.530	1.570	1.469	11,194,800
2025-09-08	1.580	1.580	1.530	1.530	1.432	8,446,400
2025-09-04	1.540	1.580	1.530	1.580	1.479	9,365,500
2025-09-03	1.490	1.540	1.480	1.540	1.441	11,610,500
2025-09-02	1.480	1.490	1.440	1.490	1.394	14,662,800
2025-08-29	1.520	1.520	1.460	1.480	1.385	16,059,800
2025-08-28	1.550	1.550	1.510	1.510	1.413	12,765,600
2025-08-27	1.540	1.570	1.530	1.560	1.446	32,639,500
2025-08-26	1.540	1.550	1.510	1.540	1.427	34,520,102
2025-08-25	1.530	1.540	1.520	1.540	1.427	18,374,699
2025-08-22	1.530	1.540	1.520	1.530	1.418	17,931,400
2025-08-21	1.540	1.550	1.520	1.530	1.418	7,517,400
2025-08-20	1.550	1.550	1.530	1.540	1.427	23,628,100
2025-08-19	1.550	1.570	1.530	1.550	1.437	22,218,801
2025-08-18	1.570	1.590	1.550	1.550	1.437	12,844,200
2025-08-15	1.550	1.580	1.540	1.560	1.446	26,351,699
2025-08-14	1.620	1.630	1.540	1.540	1.427	32,063,699
2025-08-13	1.590	1.600	1.570	1.600	1.483	17,369,199
2025-08-12	1.600	1.610	1.590	1.590	1.474	3,035,800
2025-08-11	1.600	1.610	1.590	1.600	1.483	10,066,400
2025-08-08	1.610	1.610	1.590	1.600	1.483	8,365,900
2025-08-07	1.620	1.630	1.600	1.610	1.492	6,450,000
2025-08-06	1.620	1.650	1.600	1.630	1.511	6,622,900
2025-08-05	1.640	1.640	1.610	1.640	1.520	3,643,400
2025-08-04	1.620	1.640	1.610	1.630	1.511	2,835,900
2025-08-01	1.650	1.660	1.620	1.620	1.501	2,254,400
2025-07-31	1.630	1.660	1.610	1.650	1.529	8,152,000
2025-07-30	1.620	1.620	1.590	1.620	1.501	3,631,500
2025-07-29	1.620	1.640	1.610	1.620	1.501	4,583,900
2025-07-28	1.630	1.640	1.610	1.620	1.501	7,394,300

← NewerPage 5 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.