Mr D.I.Y. Group (M) Berhad (KLSE:MRDIY)
Malaysia · Delayed Price · Currency is MYR 1.620
+0.030 (1.89%)
At close: Sep 26, 2025
KLSE:MRDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 1.89% | 17,421,600 |
| Sep 25, 2025 | 1.57 | 1.61 | 1.55 | 1.59 | 1.59 | 1.27% | 13,278,600 |
| Sep 24, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 11,383,100 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 10,161,200 |
| Sep 22, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 4,198,100 |
| Sep 19, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.09% | 15,612,600 |
| Sep 18, 2025 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | 2.53% | 13,087,400 |
| Sep 17, 2025 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 11,056,400 |
| Sep 12, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 9,590,800 |
| Sep 11, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 8,264,900 |
| Sep 10, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 11,172,800 |
| Sep 9, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | 11,194,800 |
| Sep 8, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.16% | 8,446,400 |
| Sep 4, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 9,365,500 |
| Sep 3, 2025 | 1.49 | 1.54 | 1.48 | 1.54 | 1.54 | 3.36% | 11,610,500 |
| Sep 2, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | 0.68% | 14,662,800 |
| Aug 29, 2025 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 16,059,800 |
| Aug 28, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -3.21% | 12,765,600 |
| Aug 27, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.55 | 1.30% | 32,639,500 |
| Aug 26, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.53 | - | 34,520,100 |
| Aug 25, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.53 | 0.65% | 18,374,700 |
| Aug 22, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.52 | - | 17,931,400 |
| Aug 21, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.52 | -0.65% | 7,517,400 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.53 | -0.65% | 23,628,100 |
| Aug 19, 2025 | 1.55 | 1.57 | 1.53 | 1.55 | 1.54 | - | 22,218,800 |
| Aug 18, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.54 | -0.64% | 12,844,200 |
| Aug 15, 2025 | 1.55 | 1.58 | 1.54 | 1.56 | 1.55 | 1.30% | 26,351,700 |
| Aug 14, 2025 | 1.62 | 1.63 | 1.54 | 1.54 | 1.53 | -3.75% | 32,063,700 |
| Aug 13, 2025 | 1.59 | 1.60 | 1.57 | 1.60 | 1.59 | 0.63% | 17,369,200 |
| Aug 12, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.58 | -0.63% | 3,035,800 |
| Aug 11, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.59 | - | 10,066,400 |
| Aug 8, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.59 | -0.62% | 8,365,900 |
| Aug 7, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.60 | -1.23% | 6,450,000 |
| Aug 6, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.61 | -0.61% | 6,622,900 |
| Aug 5, 2025 | 1.64 | 1.64 | 1.61 | 1.64 | 1.62 | 0.61% | 3,643,400 |
| Aug 4, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.61 | 0.62% | 2,835,900 |
| Aug 1, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.60 | -1.82% | 2,254,400 |
| Jul 31, 2025 | 1.63 | 1.66 | 1.61 | 1.65 | 1.63 | 1.85% | 8,152,000 |
| Jul 30, 2025 | 1.62 | 1.62 | 1.59 | 1.62 | 1.60 | - | 3,631,500 |
| Jul 29, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.60 | - | 4,583,900 |
| Jul 28, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.60 | - | 7,394,300 |
| Jul 25, 2025 | 1.66 | 1.67 | 1.61 | 1.62 | 1.60 | -2.41% | 4,218,700 |
| Jul 24, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.64 | 1.22% | 3,107,800 |
| Jul 23, 2025 | 1.62 | 1.67 | 1.62 | 1.64 | 1.62 | 1.23% | 10,440,900 |
| Jul 22, 2025 | 1.59 | 1.63 | 1.59 | 1.62 | 1.60 | 1.89% | 5,066,000 |
| Jul 21, 2025 | 1.62 | 1.62 | 1.56 | 1.59 | 1.58 | -1.85% | 11,106,800 |
| Jul 18, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.60 | -0.61% | 7,448,600 |
| Jul 17, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.61 | 0.62% | 10,846,300 |
| Jul 16, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.60 | -1.22% | 7,252,300 |
| Jul 15, 2025 | 1.68 | 1.69 | 1.64 | 1.64 | 1.62 | -2.38% | 9,287,700 |