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
2025-04-28	1.650	1.670	1.640	1.640	1.507	7,453,700
2025-04-25	1.660	1.670	1.630	1.650	1.516	4,752,800
2025-04-24	1.690	1.690	1.630	1.670	1.534	10,036,700
2025-04-23	1.650	1.700	1.650	1.700	1.562	7,067,900
2025-04-22	1.650	1.660	1.620	1.640	1.507	7,436,600
2025-04-21	1.660	1.690	1.640	1.660	1.525	4,512,800
2025-04-18	1.630	1.660	1.620	1.660	1.525	13,576,200
2025-04-17	1.530	1.630	1.530	1.630	1.497	17,449,301
2025-04-16	1.530	1.550	1.530	1.540	1.415	7,617,100
2025-04-15	1.550	1.560	1.520	1.530	1.406	10,438,400
2025-04-14	1.460	1.560	1.450	1.550	1.424	13,620,100
2025-04-11	1.400	1.460	1.380	1.450	1.332	9,576,100
2025-04-10	1.420	1.450	1.390	1.420	1.305	21,451,000
2025-04-09	1.360	1.370	1.320	1.360	1.249	11,591,700
2025-04-08	1.420	1.440	1.380	1.380	1.268	15,767,400
2025-04-07	1.440	1.440	1.380	1.400	1.286	13,276,000
2025-04-04	1.440	1.480	1.440	1.470	1.350	8,047,300
2025-04-03	1.440	1.480	1.420	1.470	1.350	9,885,700
2025-04-02	1.410	1.450	1.370	1.450	1.332	14,768,400
2025-03-28	1.480	1.480	1.410	1.410	1.295	22,143,100
2025-03-27	1.440	1.480	1.420	1.480	1.360	9,605,100
2025-03-26	1.460	1.470	1.430	1.440	1.323	16,927,900
2025-03-25	1.390	1.460	1.390	1.440	1.323	18,357,699
2025-03-24	1.370	1.400	1.360	1.380	1.268	6,297,800
2025-03-21	1.350	1.380	1.340	1.370	1.259	14,179,600
2025-03-20	1.340	1.370	1.340	1.350	1.240	8,764,800
2025-03-19	1.320	1.340	1.280	1.340	1.231	17,883,801
2025-03-17	1.340	1.370	1.330	1.340	1.231	8,259,500
2025-03-14	1.350	1.350	1.310	1.340	1.231	10,100,100
2025-03-13	1.330	1.360	1.320	1.350	1.240	17,194,801
2025-03-12	1.290	1.360	1.280	1.330	1.205	24,208,199
2025-03-11	1.340	1.350	1.290	1.300	1.178	15,915,600
2025-03-10	1.370	1.390	1.320	1.350	1.223	20,758,699
2025-03-07	1.410	1.430	1.360	1.370	1.242	17,335,600
2025-03-06	1.410	1.420	1.380	1.400	1.269	12,711,500
2025-03-05	1.380	1.420	1.380	1.410	1.278	13,304,800
2025-03-04	1.410	1.420	1.360	1.380	1.251	16,368,300
2025-03-03	1.400	1.440	1.380	1.410	1.278	20,138,699
2025-02-28	1.550	1.560	1.370	1.380	1.251	81,371,797
2025-02-27	1.550	1.590	1.530	1.580	1.432	5,754,400
2025-02-26	1.500	1.560	1.480	1.540	1.396	10,410,200
2025-02-25	1.540	1.550	1.480	1.500	1.359	7,224,600
2025-02-24	1.480	1.550	1.470	1.530	1.387	6,218,400
2025-02-21	1.450	1.500	1.440	1.480	1.341	16,923,100
2025-02-20	1.400	1.490	1.400	1.450	1.314	26,583,801
2025-02-19	1.500	1.510	1.360	1.400	1.269	21,111,600
2025-02-18	1.490	1.520	1.480	1.500	1.359	13,352,000
2025-02-17	1.520	1.560	1.480	1.490	1.350	11,060,000
2025-02-14	1.580	1.600	1.530	1.540	1.396	9,482,100
2025-02-13	1.650	1.650	1.580	1.580	1.432	10,077,800
2025-02-12	1.680	1.690	1.620	1.650	1.495	7,050,700
2025-02-10	1.670	1.680	1.650	1.680	1.522	9,437,800
2025-02-07	1.660	1.680	1.650	1.680	1.522	4,983,300
2025-02-06	1.680	1.680	1.650	1.660	1.504	6,340,100
2025-02-05	1.680	1.700	1.660	1.670	1.513	7,341,600
2025-02-04	1.660	1.690	1.650	1.680	1.522	7,243,700
2025-02-03	1.680	1.680	1.630	1.650	1.495	3,921,800
2025-01-31	1.650	1.710	1.650	1.680	1.522	4,271,400
2025-01-28	1.670	1.670	1.630	1.650	1.495	4,433,100
2025-01-27	1.690	1.700	1.660	1.670	1.513	3,342,600

← NewerPage 7 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.