Mr D.I.Y. Group (M) Berhad (KLSE:MRDIY)
Malaysia · Delayed Price · Currency is MYR 1.620
-0.030 (-1.82%)
At close: Aug 1, 2025
KLSE:MRDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 2,254,400 |
| Jul 31, 2025 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.85% | 8,152,000 |
| Jul 30, 2025 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | - | 3,631,500 |
| Jul 29, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 4,583,900 |
| Jul 28, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | - | 7,394,300 |
| Jul 25, 2025 | 1.66 | 1.67 | 1.61 | 1.62 | 1.62 | -2.41% | 4,218,700 |
| Jul 24, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 3,107,800 |
| Jul 23, 2025 | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | 1.23% | 10,440,900 |
| Jul 22, 2025 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 1.89% | 5,066,000 |
| Jul 21, 2025 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | 11,106,800 |
| Jul 18, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 7,448,600 |
| Jul 17, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 10,846,300 |
| Jul 16, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 7,252,300 |
| Jul 15, 2025 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | -2.38% | 9,287,700 |
| Jul 14, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 4,852,900 |
| Jul 11, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 8,386,900 |
| Jul 10, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 6,007,800 |
| Jul 9, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 6,229,900 |
| Jul 8, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 3,257,300 |
| Jul 7, 2025 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | - | 9,360,200 |
| Jul 4, 2025 | 1.67 | 1.71 | 1.65 | 1.70 | 1.70 | 2.41% | 14,092,500 |
| Jul 3, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 6,234,200 |
| Jul 2, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | 11,529,900 |
| Jul 1, 2025 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.83% | 11,879,700 |
| Jun 30, 2025 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 8,214,800 |
| Jun 26, 2025 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | - | 10,999,800 |
| Jun 25, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 2.48% | 7,277,400 |
| Jun 24, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | - | 6,210,500 |
| Jun 23, 2025 | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | -1.23% | 5,997,800 |
| Jun 20, 2025 | 1.63 | 1.65 | 1.59 | 1.63 | 1.63 | -0.61% | 57,689,200 |
| Jun 19, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 8,404,800 |
| Jun 18, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 12,332,500 |
| Jun 17, 2025 | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | 1.23% | 6,655,100 |
| Jun 16, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 9,107,100 |
| Jun 13, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | - | 8,472,800 |
| Jun 12, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 9,938,700 |
| Jun 11, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | - | 12,174,600 |
| Jun 10, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 8,369,800 |
| Jun 9, 2025 | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | - | 5,918,900 |
| Jun 6, 2025 | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | 1.26% | 4,548,600 |
| Jun 5, 2025 | 1.55 | 1.61 | 1.55 | 1.59 | 1.58 | 2.58% | 8,939,500 |
| Jun 4, 2025 | 1.59 | 1.59 | 1.53 | 1.55 | 1.54 | -2.52% | 20,410,800 |
| Jun 3, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.58 | 0.63% | 10,695,700 |
| May 30, 2025 | 1.60 | 1.63 | 1.58 | 1.58 | 1.57 | -1.25% | 18,592,800 |
| May 29, 2025 | 1.59 | 1.61 | 1.56 | 1.60 | 1.59 | 0.63% | 7,103,000 |
| May 28, 2025 | 1.59 | 1.62 | 1.56 | 1.59 | 1.58 | 0.63% | 12,051,800 |
| May 27, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.57 | -1.25% | 9,592,400 |
| May 26, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.59 | -1.23% | 11,517,800 |
| May 23, 2025 | 1.57 | 1.62 | 1.56 | 1.62 | 1.61 | 3.18% | 10,706,800 |
| May 22, 2025 | 1.56 | 1.58 | 1.51 | 1.57 | 1.56 | - | 13,569,500 |