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
2025-01-27	1.690	1.700	1.660	1.670	1.513	3,342,600
2025-01-24	1.700	1.700	1.670	1.690	1.532	5,786,900
2025-01-23	1.730	1.750	1.680	1.690	1.532	11,029,900
2025-01-22	1.750	1.760	1.720	1.730	1.568	5,913,900
2025-01-21	1.700	1.750	1.700	1.750	1.586	4,627,700
2025-01-20	1.730	1.740	1.690	1.700	1.541	9,460,200
2025-01-17	1.710	1.750	1.700	1.730	1.568	6,971,700
2025-01-16	1.730	1.740	1.680	1.710	1.550	6,496,500
2025-01-15	1.760	1.780	1.690	1.700	1.541	8,171,100
2025-01-14	1.760	1.800	1.760	1.760	1.595	4,618,400
2025-01-13	1.790	1.800	1.760	1.760	1.595	6,314,000
2025-01-10	1.810	1.810	1.790	1.800	1.631	2,168,400
2025-01-09	1.810	1.820	1.790	1.800	1.631	4,726,300
2025-01-08	1.840	1.850	1.810	1.810	1.640	8,564,800
2025-01-07	1.840	1.870	1.830	1.840	1.667	15,509,700
2025-01-06	1.900	1.900	1.840	1.840	1.667	6,353,700
2025-01-03	1.870	1.900	1.860	1.890	1.713	3,629,700
2025-01-02	1.850	1.880	1.850	1.870	1.695	2,425,600
2024-12-31	1.830	1.870	1.820	1.850	1.677	6,317,800
2024-12-30	1.840	1.850	1.830	1.830	1.658	3,611,700
2024-12-27	1.850	1.850	1.830	1.840	1.667	6,741,600
2024-12-26	1.810	1.860	1.810	1.850	1.677	6,854,800
2024-12-24	1.810	1.830	1.800	1.800	1.631	4,640,400
2024-12-23	1.820	1.820	1.780	1.800	1.631	8,661,900
2024-12-20	1.810	1.820	1.780	1.820	1.649	7,421,300
2024-12-19	1.800	1.810	1.780	1.810	1.640	8,794,200
2024-12-18	1.800	1.820	1.780	1.810	1.640	10,731,400
2024-12-17	1.820	1.830	1.780	1.800	1.631	12,033,100
2024-12-16	1.810	1.830	1.810	1.820	1.649	8,781,300
2024-12-13	1.820	1.820	1.800	1.810	1.640	5,624,300
2024-12-12	1.820	1.830	1.800	1.820	1.649	3,753,700
2024-12-11	1.830	1.830	1.800	1.810	1.640	9,323,100
2024-12-10	1.860	1.860	1.820	1.830	1.658	7,389,800
2024-12-09	1.890	1.890	1.840	1.860	1.686	4,070,600
2024-12-06	1.840	1.890	1.830	1.890	1.713	13,949,000
2024-12-05	1.820	1.850	1.800	1.840	1.667	11,486,700
2024-12-04	1.870	1.880	1.810	1.820	1.649	10,385,700
2024-12-03	1.830	1.870	1.820	1.870	1.695	6,806,100
2024-12-02	1.800	1.830	1.790	1.820	1.649	6,430,100
2024-11-29	1.810	1.840	1.790	1.810	1.640	12,316,500
2024-11-28	1.850	1.860	1.780	1.820	1.649	9,892,900
2024-11-27	1.850	1.870	1.840	1.860	1.677	5,542,000
2024-11-26	1.870	1.880	1.840	1.850	1.667	6,121,400
2024-11-25	1.860	1.880	1.850	1.860	1.677	15,500,100
2024-11-22	1.900	1.900	1.850	1.850	1.667	12,539,400
2024-11-21	1.860	1.920	1.840	1.910	1.722	12,313,100
2024-11-20	1.840	1.870	1.820	1.860	1.677	11,808,600
2024-11-19	1.840	1.870	1.810	1.850	1.667	17,783,699
2024-11-18	1.830	1.860	1.770	1.830	1.649	21,200,199
2024-11-15	2.080	2.080	1.810	1.820	1.640	73,085,398
2024-11-14	2.150	2.150	2.080	2.100	1.893	5,348,100
2024-11-13	2.140	2.140	2.100	2.140	1.929	6,368,500
2024-11-12	2.110	2.140	2.100	2.140	1.929	4,850,600
2024-11-11	2.160	2.160	2.110	2.120	1.911	8,654,600
2024-11-08	2.150	2.180	2.140	2.160	1.947	6,008,300
2024-11-07	2.250	2.250	2.140	2.140	1.929	13,750,000
2024-11-06	2.230	2.250	2.210	2.240	2.019	5,621,300
2024-11-05	2.240	2.240	2.200	2.230	2.010	5,816,100
2024-11-04	2.240	2.260	2.220	2.250	2.028	8,299,700
2024-11-01	2.170	2.250	2.140	2.230	2.010	6,047,000

← NewerPage 8 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.