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
2026-10-16	1.190	1.230	1.180	1.230	1.230	14,619,500
2026-10-15	1.200	1.200	1.180	1.190	1.190	2,668,500
2026-10-14	1.230	1.230	1.170	1.200	1.200	5,345,000
2026-10-13	1.200	1.240	1.160	1.230	1.210	15,362,400
2026-10-12	1.260	1.260	1.180	1.190	1.171	9,949,500
2026-10-09	1.250	1.270	1.220	1.250	1.230	9,747,800
2026-10-08	1.230	1.240	1.220	1.240	1.220	5,450,500
2026-10-07	1.250	1.260	1.220	1.230	1.210	8,626,100
2026-10-06	1.270	1.280	1.240	1.250	1.230	4,557,000
2026-10-05	1.270	1.290	1.250	1.260	1.240	4,930,000
2026-10-02	1.250	1.280	1.250	1.270	1.249	3,959,800
2026-10-01	1.290	1.290	1.240	1.250	1.230	9,767,700
2026-09-30	1.280	1.310	1.280	1.280	1.259	5,790,900
2026-09-29	1.320	1.320	1.280	1.280	1.259	6,528,800
2026-09-28	1.290	1.330	1.280	1.320	1.299	7,360,000
2026-09-25	1.300	1.310	1.280	1.290	1.269	4,912,700
2026-09-24	1.290	1.300	1.290	1.300	1.279	6,206,800
2026-09-23	1.290	1.310	1.280	1.290	1.269	9,074,800
2026-09-22	1.320	1.320	1.290	1.290	1.269	12,527,700
2026-09-21	1.290	1.320	1.280	1.310	1.289	4,535,300
2026-09-18	1.280	1.300	1.280	1.280	1.259	8,799,300
2026-09-17	1.280	1.290	1.270	1.280	1.259	9,375,500
2026-09-15	1.290	1.300	1.270	1.280	1.259	11,177,800
2026-09-14	1.290	1.300	1.280	1.290	1.269	7,526,600
2026-09-11	1.270	1.300	1.270	1.290	1.269	22,078,500
2026-09-10	1.340	1.340	1.270	1.270	1.249	24,934,400
2026-09-09	1.380	1.380	1.320	1.340	1.318	25,431,600
2026-09-08	1.370	1.390	1.350	1.370	1.348	15,052,900
2026-09-07	1.350	1.400	1.350	1.370	1.348	9,774,900
2026-09-04	1.330	1.370	1.330	1.350	1.328	5,678,300
2026-09-03	1.370	1.370	1.320	1.330	1.308	22,816,100
2026-09-02	1.370	1.390	1.350	1.360	1.338	8,016,900
2026-09-01	1.380	1.390	1.360	1.360	1.338	13,921,600
2026-08-28	1.430	1.440	1.370	1.380	1.358	20,071,400
2026-08-27	1.440	1.450	1.420	1.430	1.407	9,750,100
2026-08-26	1.470	1.480	1.430	1.430	1.407	21,968,600
2026-08-24	1.500	1.500	1.460	1.470	1.446	10,015,200
2026-08-21	1.480	1.500	1.470	1.500	1.463	8,585,300
2026-08-20	1.510	1.520	1.470	1.480	1.443	15,380,800
2026-08-19	1.510	1.520	1.500	1.510	1.473	12,668,100
2026-08-18	1.520	1.520	1.480	1.500	1.463	22,624,900
2026-08-17	1.510	1.530	1.500	1.510	1.473	9,204,500
2026-08-14	1.510	1.520	1.500	1.500	1.463	12,108,100
2026-08-13	1.530	1.530	1.500	1.500	1.463	17,623,801
2026-08-12	1.510	1.540	1.460	1.520	1.482	41,378,301
2026-08-11	1.510	1.530	1.500	1.520	1.482	20,526,400
2026-08-10	1.520	1.540	1.510	1.510	1.473	19,461,199
2026-08-07	1.540	1.550	1.510	1.520	1.482	16,191,700
2026-08-06	1.540	1.550	1.510	1.540	1.502	17,122,801
2026-08-05	1.520	1.560	1.520	1.540	1.502	16,259,900
2026-08-04	1.610	1.610	1.500	1.520	1.482	44,504,000
2026-08-03	1.580	1.620	1.560	1.620	1.580	14,863,900
2026-07-31	1.610	1.620	1.570	1.580	1.541	16,496,600
2026-07-30	1.600	1.620	1.590	1.600	1.560	11,256,800
2026-07-29	1.600	1.630	1.600	1.610	1.570	11,035,400
2026-07-28	1.590	1.600	1.580	1.590	1.551	16,473,199
2026-07-27	1.590	1.610	1.570	1.590	1.551	19,357,500
2026-07-24	1.600	1.600	1.570	1.580	1.541	15,545,400
2026-07-23	1.610	1.630	1.600	1.600	1.560	16,314,400
2026-07-22	1.650	1.650	1.610	1.620	1.580	7,848,600

Page 1 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.