Mr D.I.Y. Group (M) Berhad (5296.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
As of 10:22AM MYT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 1,351,200 |
| May 03, 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 19,116,300 |
| May 02, 2024 | 1.5600 | 1.7000 | 1.5500 | 1.6600 | 1.6600 | 28,364,500 |
| Apr 30, 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 10,381,900 |
| Apr 29, 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 12,359,000 |
| Apr 26, 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 5,794,200 |
| Apr 25, 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 7,291,600 |
| Apr 24, 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 6,506,700 |
| Apr 23, 2024 | 1.4900 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 13,552,400 |
| Apr 22, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 7,671,300 |
| Apr 19, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 12,757,400 |
| Apr 18, 2024 | 1.4900 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 11,553,200 |
| Apr 17, 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 6,603,700 |
| Apr 16, 2024 | 1.4800 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 17,582,900 |
| Apr 15, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 9,678,300 |
| Apr 12, 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 10,652,700 |
| Apr 09, 2024 | 1.5000 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 10,084,600 |
| Apr 08, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 5,350,800 |
| Apr 05, 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 6,318,900 |
| Apr 04, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 9,091,400 |
| Apr 03, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 10,935,900 |
| Apr 02, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 6,804,500 |
| Apr 01, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 3,548,500 |
| Mar 29, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 5,935,100 |
| Mar 27, 2024 | 1.4900 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 13,226,900 |
| Mar 26, 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 11,072,800 |
| Mar 25, 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 7,074,200 |
| Mar 22, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 9,990,700 |
| Mar 21, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 14,451,100 |
| Mar 20, 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 6,853,600 |
| Mar 19, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 14,946,100 |
| Mar 18, 2024 | 1.4700 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 14,055,400 |
| Mar 15, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 73,295,100 |
| Mar 14, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 11,044,800 |
| Mar 13, 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 12,457,500 |
| Mar 12, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 11,874,300 |
| Mar 11, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 7,744,100 |
| Mar 08, 2024 | 1.4900 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 8,054,800 |
| Mar 08, 2024 | 0.01 Dividend | |||||
| Mar 07, 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5000 | 1.4900 | 13,793,600 |
| Mar 06, 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5100 | 1.4999 | 7,353,100 |
| Mar 05, 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5400 | 1.5297 | 7,268,500 |
| Mar 04, 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5500 | 1.5397 | 12,891,100 |
| Mar 01, 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5700 | 1.5595 | 7,797,200 |
| Feb 29, 2024 | 1.5800 | 1.6000 | 1.5400 | 1.5600 | 1.5496 | 16,586,000 |
| Feb 28, 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5700 | 1.5595 | 16,595,900 |
| Feb 27, 2024 | 1.5600 | 1.6000 | 1.5500 | 1.6000 | 1.5893 | 16,579,700 |
| Feb 26, 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5700 | 1.5595 | 24,525,000 |
| Feb 23, 2024 | 1.5300 | 1.5300 | 1.4700 | 1.5300 | 1.5198 | 8,923,900 |
| Feb 22, 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.5099 | 6,311,800 |
| Feb 21, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5400 | 1.5297 | 12,956,100 |
| Feb 20, 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5600 | 1.5496 | 11,400,500 |
| Feb 19, 2024 | 1.5100 | 1.5600 | 1.4900 | 1.5500 | 1.5397 | 14,247,300 |
| Feb 16, 2024 | 1.4500 | 1.5200 | 1.4400 | 1.5100 | 1.4999 | 13,249,000 |
| Feb 15, 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4500 | 1.4403 | 6,548,900 |
| Feb 14, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4503 | 6,412,500 |
| Feb 13, 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4403 | 8,076,100 |
| Feb 09, 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4006 | 1,517,600 |
| Feb 08, 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4304 | 4,241,100 |
| Feb 07, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4205 | 2,248,700 |
| Feb 06, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.3907 | 2,597,900 |
| Feb 05, 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4205 | 3,324,500 |
| Feb 02, 2024 | 1.3800 | 1.4300 | 1.3700 | 1.4200 | 1.4105 | 8,528,000 |
| Jan 31, 2024 | 1.4200 | 1.4300 | 1.3700 | 1.3800 | 1.3708 | 9,778,500 |
| Jan 30, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4105 | 3,094,900 |
| Jan 29, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4205 | 6,247,400 |
| Jan 26, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.3907 | 19,091,300 |
| Jan 24, 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.4205 | 8,191,800 |
| Jan 23, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4503 | 15,142,700 |
| Jan 22, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4300 | 1.4205 | 15,907,700 |
| Jan 19, 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4600 | 1.4503 | 7,389,400 |
| Jan 18, 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4304 | 6,276,700 |
| Jan 17, 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4304 | 7,896,900 |
| Jan 16, 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4403 | 4,050,300 |
| Jan 15, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4602 | - |
| Jan 12, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4602 | 1,561,000 |
| Jan 11, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 4,535,200 |
| Jan 10, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 4,597,000 |
| Jan 09, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4503 | 5,964,500 |
| Jan 08, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4602 | 5,394,600 |
| Jan 05, 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4900 | 1.4801 | 9,663,400 |
| Jan 04, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4304 | 5,112,700 |
| Jan 03, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 5,423,200 |
| Jan 02, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4500 | 1.4403 | 6,136,900 |
| Dec 29, 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4403 | 3,327,200 |
| Dec 28, 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 3,237,600 |
| Dec 27, 2023 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4503 | 8,093,000 |
| Dec 26, 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 2,665,600 |
| Dec 22, 2023 | 1.4700 | 1.4800 | 1.4400 | 1.4600 | 1.4503 | 4,945,100 |
| Dec 21, 2023 | 1.4800 | 1.4900 | 1.4500 | 1.4700 | 1.4602 | 4,082,400 |
| Dec 20, 2023 | 1.4800 | 1.5100 | 1.4800 | 1.4800 | 1.4701 | 4,035,400 |
| Dec 19, 2023 | 1.4400 | 1.4900 | 1.4300 | 1.4800 | 1.4701 | 6,476,400 |
| Dec 18, 2023 | 1.4900 | 1.5000 | 1.4400 | 1.4400 | 1.4304 | 12,200,100 |
| Dec 15, 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4801 | 13,890,700 |
| Dec 14, 2023 | 1.5100 | 1.5200 | 1.4700 | 1.4900 | 1.4801 | 16,045,100 |
| Dec 13, 2023 | 1.5400 | 1.5400 | 1.4900 | 1.5000 | 1.4900 | 4,533,800 |
| Dec 12, 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5300 | 1.5198 | 3,719,500 |
| Dec 11, 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5300 | 1.5198 | 4,763,000 |
| Dec 08, 2023 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.5297 | 2,475,900 |
| Dec 07, 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5400 | 1.5297 | 4,173,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.