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
2025-07-25	1.660	1.670	1.610	1.620	1.501	4,218,700
2025-07-24	1.640	1.660	1.640	1.660	1.539	3,107,800
2025-07-23	1.620	1.670	1.620	1.640	1.520	10,440,900
2025-07-22	1.590	1.630	1.590	1.620	1.501	5,066,000
2025-07-21	1.620	1.620	1.560	1.590	1.474	11,106,800
2025-07-18	1.640	1.650	1.600	1.620	1.501	7,448,600
2025-07-17	1.620	1.640	1.610	1.630	1.511	10,846,300
2025-07-16	1.640	1.640	1.600	1.620	1.501	7,252,300
2025-07-15	1.680	1.690	1.640	1.640	1.520	9,287,700
2025-07-14	1.690	1.700	1.670	1.680	1.557	4,852,900
2025-07-11	1.670	1.700	1.670	1.690	1.566	8,386,900
2025-07-10	1.670	1.690	1.660	1.670	1.548	6,007,800
2025-07-09	1.670	1.680	1.660	1.670	1.548	6,229,900
2025-07-08	1.700	1.700	1.670	1.670	1.548	3,257,300
2025-07-07	1.700	1.720	1.660	1.700	1.576	9,360,200
2025-07-04	1.670	1.710	1.650	1.700	1.576	14,092,500
2025-07-03	1.700	1.700	1.650	1.660	1.539	6,234,200
2025-07-02	1.670	1.700	1.660	1.700	1.576	11,529,900
2025-07-01	1.650	1.680	1.640	1.670	1.548	11,879,700
2025-06-30	1.660	1.670	1.630	1.640	1.520	8,214,800
2025-06-26	1.650	1.670	1.620	1.650	1.529	10,999,800
2025-06-25	1.620	1.650	1.620	1.650	1.529	7,277,400
2025-06-24	1.620	1.640	1.600	1.610	1.492	6,210,500
2025-06-23	1.620	1.620	1.570	1.610	1.492	5,997,800
2025-06-20	1.630	1.650	1.590	1.630	1.511	57,689,199
2025-06-19	1.670	1.670	1.640	1.640	1.520	8,404,800
2025-06-18	1.640	1.670	1.630	1.670	1.548	12,332,500
2025-06-17	1.610	1.680	1.610	1.640	1.520	6,655,100
2025-06-16	1.640	1.650	1.610	1.620	1.501	9,107,100
2025-06-13	1.620	1.650	1.600	1.640	1.520	8,472,800
2025-06-12	1.650	1.660	1.630	1.640	1.520	9,938,700
2025-06-11	1.660	1.660	1.630	1.650	1.529	12,174,600
2025-06-10	1.600	1.650	1.600	1.650	1.529	8,369,800
2025-06-09	1.610	1.630	1.580	1.610	1.492	5,918,900
2025-06-06	1.590	1.610	1.560	1.610	1.492	4,548,600
2025-06-05	1.550	1.610	1.550	1.590	1.461	8,939,500
2025-06-04	1.590	1.590	1.530	1.550	1.424	20,410,801
2025-06-03	1.580	1.600	1.560	1.590	1.461	10,695,700
2025-05-30	1.600	1.630	1.580	1.580	1.451	18,592,801
2025-05-29	1.590	1.610	1.560	1.600	1.470	7,103,000
2025-05-28	1.590	1.620	1.560	1.590	1.461	12,051,800
2025-05-27	1.600	1.600	1.570	1.580	1.451	9,592,400
2025-05-26	1.610	1.620	1.580	1.600	1.470	11,517,800
2025-05-23	1.570	1.620	1.560	1.620	1.488	10,706,800
2025-05-22	1.560	1.580	1.510	1.570	1.442	13,569,500
2025-05-21	1.550	1.610	1.530	1.570	1.442	21,184,000
2025-05-20	1.580	1.600	1.550	1.550	1.424	16,166,500
2025-05-19	1.610	1.620	1.580	1.590	1.461	9,248,900
2025-05-16	1.660	1.680	1.610	1.610	1.479	9,531,900
2025-05-15	1.650	1.660	1.640	1.660	1.525	9,403,700
2025-05-14	1.670	1.690	1.630	1.650	1.516	10,866,700
2025-05-13	1.720	1.730	1.660	1.670	1.534	10,641,800
2025-05-09	1.710	1.720	1.690	1.700	1.562	2,827,300
2025-05-08	1.750	1.750	1.680	1.700	1.562	8,508,800
2025-05-07	1.740	1.770	1.730	1.750	1.608	13,782,900
2025-05-06	1.720	1.800	1.720	1.740	1.598	32,533,000
2025-05-05	1.680	1.700	1.660	1.670	1.534	11,455,900
2025-05-02	1.680	1.720	1.660	1.680	1.543	11,590,000
2025-04-30	1.630	1.680	1.630	1.680	1.543	9,893,400
2025-04-29	1.640	1.660	1.630	1.630	1.497	8,220,000

← NewerPage 6 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.