Mr D.I.Y. Group (M) Berhad (KLSE:MRDIY)
Malaysia · Delayed Price · Currency is MYR 1.790
+0.020 (1.13%)
At close: Feb 6, 2026
KLSE:MRDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.75 | 1.82 | 1.75 | 1.79 | 1.79 | 1.13% | 11,225,400 |
| Feb 5, 2026 | 1.81 | 1.83 | 1.76 | 1.77 | 1.77 | -2.21% | 15,539,000 |
| Feb 4, 2026 | 1.79 | 1.83 | 1.79 | 1.81 | 1.81 | 1.12% | 10,886,200 |
| Feb 3, 2026 | 1.84 | 1.87 | 1.79 | 1.79 | 1.79 | -2.19% | 18,049,500 |
| Jan 30, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | - | 12,121,200 |
| Jan 29, 2026 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -2.14% | 12,972,400 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.58% | 12,225,800 |
| Jan 27, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 1.06% | 18,945,500 |
| Jan 26, 2026 | 1.81 | 1.90 | 1.81 | 1.88 | 1.88 | 3.87% | 31,199,100 |
| Jan 23, 2026 | 1.80 | 1.87 | 1.79 | 1.81 | 1.81 | 0.56% | 34,530,300 |
| Jan 22, 2026 | 1.78 | 1.81 | 1.75 | 1.80 | 1.80 | 1.12% | 27,050,900 |
| Jan 21, 2026 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 2.30% | 19,521,400 |
| Jan 20, 2026 | 1.71 | 1.77 | 1.69 | 1.74 | 1.74 | 1.75% | 20,655,500 |
| Jan 19, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 16,028,100 |
| Jan 16, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 21,296,100 |
| Jan 15, 2026 | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | -0.58% | 20,878,000 |
| Jan 14, 2026 | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | 3.59% | 22,948,000 |
| Jan 13, 2026 | 1.63 | 1.69 | 1.62 | 1.67 | 1.67 | 2.45% | 20,931,300 |
| Jan 12, 2026 | 1.58 | 1.63 | 1.56 | 1.63 | 1.63 | 3.16% | 21,047,500 |
| Jan 9, 2026 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 2.60% | 17,083,700 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -1.28% | 9,367,900 |
| Jan 7, 2026 | 1.52 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 12,231,500 |
| Jan 6, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 15,785,800 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -1.29% | 9,971,800 |
| Jan 2, 2026 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | 1.31% | 6,734,100 |
| Dec 31, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 33,368,100 |
| Dec 30, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 10,417,500 |
| Dec 29, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 6,391,900 |
| Dec 26, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 7,770,600 |
| Dec 24, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 2.65% | 16,217,200 |
| Dec 23, 2025 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | - | 14,965,600 |
| Dec 22, 2025 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 14,332,000 |
| Dec 19, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 20,949,900 |
| Dec 18, 2025 | 1.49 | 1.54 | 1.46 | 1.53 | 1.53 | 2.68% | 18,903,600 |
| Dec 17, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | - | 7,281,300 |
| Dec 16, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 5,594,500 |
| Dec 15, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 3,961,600 |
| Dec 12, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 7,615,800 |
| Dec 11, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | 6,724,700 |
| Dec 10, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 5,327,200 |
| Dec 9, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 5,451,800 |
| Dec 8, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 5,832,100 |
| Dec 5, 2025 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 16,333,900 |
| Dec 4, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 6,472,300 |
| Dec 3, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 7,755,000 |
| Dec 2, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -3.07% | 9,080,300 |
| Dec 1, 2025 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 7.95% | 10,751,500 |
| Nov 28, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 10,020,500 |
| Nov 27, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 8,653,900 |
| Nov 26, 2025 | 1.56 | 1.60 | 1.55 | 1.58 | 1.57 | 1.28% | 10,955,800 |