Mr D.I.Y. Group (M) Berhad (KLSE:MRDIY)
Malaysia · Delayed Price · Currency is MYR 1.670
-0.040 (-2.34%)
At close: Oct 27, 2025
KLSE:MRDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.72 | 1.73 | 1.65 | 1.67 | 1.67 | -2.34% | 17,113,400 |
| Oct 24, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 3,698,300 |
| Oct 23, 2025 | 1.72 | 1.72 | 1.66 | 1.71 | 1.71 | -0.58% | 19,972,800 |
| Oct 22, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 10,698,200 |
| Oct 21, 2025 | 1.71 | 1.77 | 1.70 | 1.72 | 1.72 | 1.18% | 23,062,400 |
| Oct 17, 2025 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -1.16% | 16,173,000 |
| Oct 16, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 12,773,200 |
| Oct 15, 2025 | 1.71 | 1.75 | 1.68 | 1.73 | 1.73 | 1.17% | 33,995,600 |
| Oct 14, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 18,678,500 |
| Oct 13, 2025 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 0.60% | 6,557,600 |
| Oct 10, 2025 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 13,187,300 |
| Oct 9, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 29,528,000 |
| Oct 8, 2025 | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 22,710,500 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | - | 30,778,100 |
| Oct 6, 2025 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | 0.60% | 23,459,100 |
| Oct 3, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 11,685,900 |
| Oct 2, 2025 | 1.63 | 1.69 | 1.61 | 1.66 | 1.66 | 1.84% | 13,817,200 |
| Oct 1, 2025 | 1.65 | 1.68 | 1.61 | 1.63 | 1.63 | -0.61% | 16,276,800 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -1.80% | 10,756,900 |
| Sep 29, 2025 | 1.62 | 1.72 | 1.62 | 1.67 | 1.67 | 3.09% | 28,019,700 |
| 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 |