Mr D.I.Y. Group (M) Berhad (KLSE:MRDIY)
Malaysia · Delayed Price · Currency is MYR 1.380
-0.050 (-3.50%)
At close: Aug 28, 2026
KLSE:MRDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -3.50% | 20,071,400 |
| Aug 27, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | - | 9,750,100 |
| Aug 26, 2026 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -2.72% | 21,968,600 |
| Aug 24, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -1.14% | 10,015,200 |
| Aug 21, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.49 | 1.35% | 8,585,300 |
| Aug 20, 2026 | 1.51 | 1.52 | 1.47 | 1.48 | 1.47 | -1.99% | 15,380,800 |
| Aug 19, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.50 | 0.67% | 12,668,100 |
| Aug 18, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.49 | -0.66% | 22,624,900 |
| Aug 17, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.50 | 0.67% | 9,204,500 |
| Aug 14, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.49 | - | 12,108,100 |
| Aug 13, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.49 | -1.32% | 17,623,800 |
| Aug 12, 2026 | 1.51 | 1.54 | 1.46 | 1.52 | 1.51 | - | 41,378,300 |
| Aug 11, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.51 | 0.66% | 20,526,400 |
| Aug 10, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.50 | -0.66% | 19,461,200 |
| Aug 7, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.51 | -1.30% | 16,191,700 |
| Aug 6, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | 1.53 | - | 17,122,800 |
| Aug 5, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.53 | 1.32% | 16,259,900 |
| Aug 4, 2026 | 1.61 | 1.61 | 1.50 | 1.52 | 1.51 | -6.17% | 44,504,000 |
| Aug 3, 2026 | 1.58 | 1.62 | 1.56 | 1.62 | 1.61 | 2.53% | 14,863,900 |
| Jul 31, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.57 | -1.25% | 16,496,600 |
| Jul 30, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.59 | -0.62% | 11,256,800 |
| Jul 29, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.60 | 1.26% | 11,035,400 |
| Jul 28, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.58 | - | 16,473,200 |
| Jul 27, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.58 | 0.63% | 19,357,500 |
| Jul 24, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.57 | -1.25% | 15,545,400 |
| Jul 23, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.59 | -1.23% | 16,314,400 |
| Jul 22, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.61 | -1.22% | 7,848,600 |
| Jul 21, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.63 | -2.38% | 7,142,500 |
| Jul 20, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.67 | 1.82% | 5,793,400 |
| Jul 17, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.64 | -2.37% | 8,693,700 |
| Jul 16, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.68 | 1.20% | 6,296,000 |
| Jul 15, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.66 | -1.18% | 7,891,900 |
| Jul 14, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.68 | - | 4,248,800 |
| Jul 13, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.68 | -0.59% | 4,441,500 |
| Jul 10, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.69 | 0.59% | 18,609,300 |
| Jul 9, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.68 | 2.42% | 9,555,500 |
| Jul 8, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.64 | -0.60% | 9,988,700 |
| Jul 7, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.65 | - | 5,945,500 |
| Jul 6, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.65 | -0.60% | 10,785,800 |
| Jul 3, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.66 | 1.21% | 13,772,000 |
| Jul 2, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.64 | 1.85% | 11,005,600 |
| Jul 1, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.61 | -1.22% | 3,481,400 |
| Jun 30, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.63 | 0.61% | 7,058,800 |
| Jun 29, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.62 | - | 7,057,400 |
| Jun 26, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.62 | -1.21% | 3,637,600 |
| Jun 25, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.64 | - | 4,891,200 |
| Jun 24, 2026 | 1.63 | 1.66 | 1.61 | 1.65 | 1.64 | 1.23% | 7,256,900 |
| Jun 23, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.62 | -1.21% | 6,823,600 |
| Jun 22, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.64 | - | 7,106,900 |
| Jun 19, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.64 | -1.79% | 7,515,200 |