Mr D I Y Group M Bhd historical data
| 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 · 1,225 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.