Mr D.I.Y. Group (M) Berhad (KLSE:MRDIY)
Malaysia · Delayed Price · Currency is MYR 1.620
-0.020 (-1.22%)
At close: Jul 22, 2026
KLSE:MRDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 7,848,600 |
| Jul 21, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 7,142,500 |
| Jul 20, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 5,793,400 |
| Jul 17, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 8,693,700 |
| Jul 16, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 6,296,000 |
| Jul 15, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 7,891,900 |
| Jul 14, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 4,248,800 |
| Jul 13, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 4,441,500 |
| Jul 10, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 18,609,300 |
| Jul 9, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | 9,555,500 |
| Jul 8, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 9,988,700 |
| Jul 7, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 5,945,500 |
| Jul 6, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 10,785,800 |
| Jul 3, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 1.21% | 13,772,000 |
| Jul 2, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.85% | 11,005,600 |
| Jul 1, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 3,481,400 |
| Jun 30, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 7,058,800 |
| Jun 29, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 7,057,400 |
| Jun 26, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 3,637,600 |
| Jun 25, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 4,891,200 |
| Jun 24, 2026 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 7,256,900 |
| Jun 23, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 6,823,600 |
| Jun 22, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | - | 7,106,900 |
| Jun 19, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 7,515,200 |
| Jun 18, 2026 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | 4.35% | 17,671,000 |
| Jun 16, 2026 | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | 1.90% | 29,897,000 |
| Jun 15, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | - | 19,553,500 |
| Jun 12, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 8,091,500 |
| Jun 11, 2026 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | 1.27% | 20,760,400 |
| Jun 10, 2026 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | - | 10,148,000 |
| Jun 9, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 13,536,500 |
| Jun 8, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -3.35% | 16,028,300 |
| Jun 5, 2026 | 1.60 | 1.64 | 1.59 | 1.63 | 1.61 | 1.88% | 26,450,000 |
| Jun 4, 2026 | 1.58 | 1.63 | 1.56 | 1.60 | 1.58 | 1.27% | 19,026,400 |
| Jun 3, 2026 | 1.59 | 1.62 | 1.57 | 1.58 | 1.56 | - | 25,460,800 |
| May 29, 2026 | 1.57 | 1.61 | 1.57 | 1.58 | 1.56 | 0.64% | 288,064,200 |
| May 28, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.55 | -0.63% | 23,518,400 |
| May 26, 2026 | 1.57 | 1.61 | 1.57 | 1.58 | 1.56 | 0.64% | 26,692,800 |
| May 25, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.55 | -2.48% | 19,984,200 |
| May 22, 2026 | 1.61 | 1.65 | 1.60 | 1.61 | 1.59 | - | 21,923,800 |
| May 21, 2026 | 1.73 | 1.76 | 1.59 | 1.61 | 1.59 | -5.29% | 32,344,800 |
| May 20, 2026 | 1.73 | 1.73 | 1.65 | 1.70 | 1.68 | -1.73% | 15,142,700 |
| May 19, 2026 | 1.74 | 1.79 | 1.73 | 1.73 | 1.71 | -1.14% | 6,654,700 |
| May 18, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.73 | -1.69% | 8,099,400 |
| May 15, 2026 | 1.75 | 1.82 | 1.68 | 1.78 | 1.76 | 1.14% | 20,650,600 |
| May 14, 2026 | 1.60 | 1.77 | 1.58 | 1.76 | 1.74 | 10.69% | 26,653,300 |
| May 13, 2026 | 1.64 | 1.64 | 1.55 | 1.59 | 1.57 | -2.45% | 49,188,400 |
| May 12, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.61 | -1.21% | 8,130,800 |
| May 11, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.63 | -0.60% | 12,917,200 |
| May 8, 2026 | 1.70 | 1.72 | 1.64 | 1.66 | 1.64 | -2.92% | 14,494,100 |