Mr D.I.Y. Group (M) Berhad (KLSE:MRDIY)
Malaysia · Delayed Price · Currency is MYR 1.540
+0.050 (3.36%)
At close: Sep 3, 2025
KLSE:MRDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.66 | -0.59% | 4,852,900 |
| Jul 11, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.67 | 1.20% | 8,386,900 |
| Jul 10, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.65 | - | 6,007,800 |
| Jul 9, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.65 | - | 6,229,900 |
| Jul 8, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.65 | -1.76% | 3,257,300 |
| Jul 7, 2025 | 1.70 | 1.72 | 1.66 | 1.70 | 1.68 | - | 9,360,200 |
| Jul 4, 2025 | 1.67 | 1.71 | 1.65 | 1.70 | 1.68 | 2.41% | 14,092,500 |
| Jul 3, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.64 | -2.35% | 6,234,200 |
| Jul 2, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.68 | 1.80% | 11,529,900 |
| Jul 1, 2025 | 1.65 | 1.68 | 1.64 | 1.67 | 1.65 | 1.83% | 11,879,700 |
| Jun 30, 2025 | 1.66 | 1.67 | 1.63 | 1.64 | 1.62 | -0.61% | 8,214,800 |
| Jun 26, 2025 | 1.65 | 1.67 | 1.62 | 1.65 | 1.63 | - | 10,999,800 |
| Jun 25, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.63 | 2.48% | 7,277,400 |
| Jun 24, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.60 | - | 6,210,500 |