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
2026-04-28	1.690	1.720	1.690	1.700	1.642	8,061,600
2026-04-27	1.700	1.710	1.670	1.690	1.632	5,584,300
2026-04-24	1.670	1.710	1.660	1.700	1.642	7,353,000
2026-04-23	1.600	1.680	1.590	1.670	1.613	10,527,800
2026-04-22	1.600	1.610	1.570	1.600	1.545	11,882,400
2026-04-21	1.590	1.640	1.590	1.610	1.535	12,416,400
2026-04-20	1.600	1.610	1.580	1.590	1.516	8,289,300
2026-04-17	1.560	1.620	1.550	1.610	1.535	9,761,400
2026-04-16	1.550	1.570	1.540	1.560	1.488	8,561,400
2026-04-15	1.540	1.560	1.530	1.550	1.478	12,872,500
2026-04-14	1.550	1.560	1.530	1.530	1.459	8,591,600
2026-04-13	1.560	1.570	1.530	1.550	1.478	6,842,300
2026-04-10	1.560	1.600	1.560	1.580	1.507	6,596,500
2026-04-09	1.540	1.570	1.530	1.550	1.478	12,438,100
2026-04-08	1.530	1.550	1.510	1.540	1.469	9,007,500
2026-04-07	1.500	1.530	1.490	1.500	1.431	9,247,500
2026-04-06	1.510	1.520	1.480	1.500	1.431	5,851,700
2026-04-03	1.520	1.540	1.500	1.510	1.440	18,741,900
2026-04-02	1.520	1.540	1.490	1.520	1.450	7,438,200
2026-04-01	1.550	1.560	1.510	1.520	1.450	13,740,600
2026-03-31	1.570	1.580	1.530	1.530	1.459	15,534,500
2026-03-30	1.580	1.600	1.560	1.590	1.516	27,229,900
2026-03-27	1.600	1.610	1.600	1.610	1.535	10,124,400
2026-03-26	1.640	1.650	1.570	1.600	1.526	14,279,700
2026-03-25	1.620	1.660	1.620	1.650	1.574	6,845,200
2026-03-24	1.660	1.680	1.600	1.600	1.526	10,727,700
2026-03-19	1.630	1.680	1.630	1.660	1.583	18,615,301
2026-03-18	1.660	1.680	1.640	1.640	1.564	5,362,700
2026-03-17	1.620	1.680	1.610	1.650	1.574	7,980,600
2026-03-16	1.660	1.660	1.610	1.610	1.535	7,852,600
2026-03-13	1.630	1.660	1.620	1.650	1.574	11,227,900
2026-03-12	1.670	1.670	1.630	1.650	1.574	11,090,700
2026-03-11	1.670	1.680	1.620	1.670	1.593	7,845,400
2026-03-10	1.640	1.700	1.640	1.660	1.583	8,822,900
2026-03-09	1.640	1.650	1.570	1.620	1.545	9,384,700
2026-03-06	1.700	1.720	1.690	1.700	1.604	19,518,500
2026-03-05	1.720	1.730	1.690	1.700	1.604	10,266,800
2026-03-04	1.710	1.720	1.690	1.720	1.623	17,063,699
2026-03-03	1.670	1.720	1.670	1.710	1.614	16,557,000
2026-03-02	1.720	1.730	1.660	1.660	1.566	19,947,900
2026-02-27	1.760	1.790	1.680	1.790	1.689	37,753,102
2026-02-26	1.840	1.840	1.740	1.760	1.661	16,920,801
2026-02-25	1.890	1.910	1.820	1.840	1.736	21,094,900
2026-02-24	1.870	1.880	1.840	1.870	1.764	10,149,800
2026-02-23	1.870	1.920	1.860	1.890	1.783	8,906,900
2026-02-20	1.870	1.880	1.840	1.870	1.764	5,870,800
2026-02-19	1.840	1.890	1.840	1.870	1.764	6,376,600
2026-02-16	1.850	1.880	1.830	1.840	1.736	6,330,000
2026-02-13	1.840	1.860	1.820	1.850	1.746	10,172,400
2026-02-12	1.850	1.860	1.810	1.840	1.736	11,216,600
2026-02-11	1.830	1.870	1.820	1.860	1.755	8,777,000
2026-02-10	1.840	1.850	1.810	1.820	1.717	12,361,400
2026-02-09	1.800	1.850	1.800	1.830	1.727	8,220,500
2026-02-06	1.750	1.820	1.750	1.790	1.689	11,225,400
2026-02-05	1.810	1.830	1.760	1.770	1.670	15,539,000
2026-02-04	1.790	1.830	1.790	1.810	1.708	10,886,200
2026-02-03	1.840	1.870	1.790	1.790	1.689	18,049,500
2026-01-30	1.830	1.860	1.820	1.830	1.727	12,121,200
2026-01-29	1.870	1.870	1.810	1.830	1.727	12,947,400
2026-01-28	1.900	1.900	1.860	1.870	1.764	12,225,800

← NewerPage 3 of 21 · 1,224 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.