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
2024-10-30	2.200	2.220	2.170	2.190	1.974	7,626,700
2024-10-29	2.240	2.240	2.200	2.200	1.983	14,472,400
2024-10-28	2.230	2.240	2.200	2.240	2.019	3,262,600
2024-10-25	2.230	2.230	2.200	2.230	2.010	15,522,900
2024-10-24	2.210	2.240	2.210	2.230	2.010	10,697,800
2024-10-23	2.180	2.240	2.180	2.210	1.992	22,077,000
2024-10-22	2.170	2.210	2.150	2.180	1.965	12,304,400
2024-10-21	2.210	2.240	2.180	2.180	1.965	8,871,800
2024-10-18	2.190	2.210	2.170	2.210	1.992	11,223,300
2024-10-17	2.180	2.210	2.170	2.200	1.983	15,521,100
2024-10-16	2.150	2.200	2.090	2.180	1.965	16,931,699
2024-10-15	2.150	2.170	2.110	2.150	1.938	21,256,900
2024-10-14	2.180	2.180	2.130	2.160	1.947	15,343,100
2024-10-11	2.170	2.180	2.130	2.180	1.965	12,150,900
2024-10-10	2.180	2.220	2.150	2.170	1.956	10,983,000
2024-10-09	2.150	2.220	2.130	2.170	1.956	26,866,199
2024-10-08	2.080	2.150	2.050	2.130	1.920	14,935,400
2024-10-07	2.040	2.110	2.010	2.080	1.875	16,373,500
2024-10-04	2.060	2.070	2.030	2.040	1.839	6,761,500
2024-10-03	2.050	2.080	2.030	2.060	1.857	8,851,000
2024-10-02	2.060	2.070	2.020	2.050	1.848	18,455,699
2024-10-01	2.110	2.120	2.060	2.080	1.875	18,419,000
2024-09-30	2.110	2.150	2.080	2.120	1.911	17,167,900
2024-09-27	2.150	2.150	2.080	2.100	1.893	10,358,100
2024-09-26	2.190	2.200	2.100	2.150	1.938	16,636,699
2024-09-25	2.100	2.180	2.070	2.170	1.956	26,955,000
2024-09-24	1.990	2.100	1.980	2.080	1.875	13,971,000
2024-09-23	2.010	2.020	1.980	1.990	1.794	6,349,500
2024-09-20	2.020	2.020	2.000	2.010	1.812	28,841,000
2024-09-19	1.970	2.020	1.960	2.010	1.812	12,709,200
2024-09-18	1.960	1.970	1.940	1.970	1.776	4,314,100
2024-09-17	1.960	2.000	1.940	1.960	1.767	5,442,200
2024-09-13	1.990	1.990	1.960	1.960	1.767	4,513,100
2024-09-12	2.000	2.010	1.980	1.980	1.785	5,845,700
2024-09-11	2.000	2.000	1.980	1.980	1.785	4,890,200
2024-09-10	2.010	2.030	1.990	2.000	1.803	3,736,100
2024-09-09	2.020	2.050	1.970	1.990	1.794	15,957,800
2024-09-06	2.040	2.050	2.010	2.050	1.848	6,986,600
2024-09-05	2.080	2.080	2.020	2.040	1.839	8,130,000
2024-09-04	2.050	2.070	2.040	2.050	1.848	5,066,400
2024-09-03	2.070	2.090	2.060	2.070	1.866	4,053,800
2024-09-02	2.060	2.090	2.040	2.080	1.875	5,600,400
2024-08-30	2.040	2.060	2.000	2.060	1.857	10,805,500
2024-08-29	2.060	2.100	2.020	2.030	1.830	7,059,600
2024-08-28	2.090	2.090	2.030	2.080	1.864	6,369,400
2024-08-27	2.120	2.120	2.060	2.090	1.873	8,707,500
2024-08-26	2.100	2.130	2.070	2.090	1.873	7,792,300
2024-08-23	2.090	2.090	2.060	2.080	1.864	3,273,500
2024-08-22	2.060	2.100	2.030	2.080	1.864	5,475,800
2024-08-21	2.150	2.160	2.060	2.060	1.846	6,854,700
2024-08-20	2.110	2.170	2.090	2.150	1.927	15,739,200
2024-08-19	2.110	2.130	2.080	2.100	1.882	18,680,801
2024-08-16	2.090	2.120	2.040	2.110	1.891	11,669,700
2024-08-15	2.100	2.110	2.080	2.090	1.873	9,809,700
2024-08-14	2.150	2.150	2.070	2.100	1.882	15,853,900
2024-08-13	2.160	2.180	2.100	2.100	1.882	9,464,300
2024-08-12	2.090	2.160	2.080	2.150	1.927	10,900,400
2024-08-09	2.070	2.100	2.060	2.090	1.873	6,806,800
2024-08-08	2.060	2.100	2.020	2.060	1.846	7,866,900
2024-08-07	1.980	2.080	1.980	2.060	1.846	3,643,300

← NewerPage 9 of 21 · 1,226 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.