Mr D.I.Y. Group (M) Berhad (KLSE:MRDIY)
Malaysia · Delayed Price · Currency is MYR 1.190
+0.050 (4.39%)
At close: Oct 30, 2026
KLSE:MRDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.14 | 1.21 | 1.13 | 1.19 | 1.19 | 4.39% | 13,270,300 |
| Oct 29, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 10,773,300 |
| Oct 28, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 7,725,000 |
| Oct 27, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 41,055,300 |
| Oct 26, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 13,574,900 |
| Oct 23, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 5,307,000 |
| Oct 22, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 6,248,700 |
| Oct 21, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 4,431,200 |
| Oct 20, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 10,564,100 |
| Oct 19, 2026 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.88% | 11,486,500 |
| Oct 16, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 3.36% | 14,619,500 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 2,668,500 |
| Oct 14, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -0.83% | 5,345,000 |
| Oct 13, 2026 | 1.20 | 1.24 | 1.16 | 1.23 | 1.21 | 3.36% | 15,362,400 |
| Oct 12, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.17 | -4.80% | 9,949,500 |
| Oct 9, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.23 | 0.81% | 9,747,800 |
| Oct 8, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.22 | 0.81% | 5,450,500 |
| Oct 7, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.21 | -1.60% | 8,626,100 |
| Oct 6, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.23 | -0.79% | 4,557,000 |
| Oct 5, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.24 | -0.79% | 4,930,000 |
| Oct 2, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.25 | 1.60% | 3,959,800 |
| Oct 1, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.23 | -2.34% | 9,767,700 |
| Sep 30, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.26 | - | 5,790,900 |
| Sep 29, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.26 | -3.03% | 6,528,800 |
| Sep 28, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.30 | 2.33% | 7,360,000 |
| Sep 25, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.27 | -0.77% | 4,912,700 |
| Sep 24, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 6,206,800 |
| Sep 23, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.27 | - | 9,074,800 |
| Sep 22, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.27 | -1.53% | 12,527,700 |
| Sep 21, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.29 | 2.34% | 4,535,300 |
| Sep 18, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.26 | - | 8,799,300 |
| Sep 17, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.26 | - | 9,375,500 |
| Sep 15, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.26 | -0.78% | 11,177,800 |
| Sep 14, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | - | 7,526,600 |
| Sep 11, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.27 | 1.57% | 22,078,500 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.25 | -5.22% | 24,934,400 |
| Sep 9, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.32 | -2.19% | 25,431,600 |
| Sep 8, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.35 | - | 15,052,900 |
| Sep 7, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.35 | 1.48% | 9,774,900 |
| Sep 4, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.33 | 1.50% | 5,678,300 |
| Sep 3, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.31 | -2.21% | 22,816,100 |
| Sep 2, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.34 | - | 8,016,900 |
| Sep 1, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.34 | -1.45% | 13,921,600 |
| Aug 28, 2026 | 1.43 | 1.44 | 1.37 | 1.38 | 1.36 | -3.50% | 20,071,400 |
| Aug 27, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.41 | - | 9,750,100 |
| Aug 26, 2026 | 1.47 | 1.48 | 1.43 | 1.43 | 1.41 | -2.72% | 21,968,600 |
| Aug 24, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.45 | -1.14% | 10,015,200 |
| Aug 21, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.46 | 1.35% | 8,585,300 |
| Aug 20, 2026 | 1.51 | 1.52 | 1.47 | 1.48 | 1.44 | -1.99% | 15,380,800 |
| Aug 19, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.47 | 0.67% | 12,668,100 |