Mr D.I.Y. Group (M) Berhad (KLSE:MRDIY)
Malaysia · Delayed Price · Currency is MYR 1.580
0.00 (0.00%)
At close: Jun 10, 2026
KLSE:MRDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.65 | 1.74 | 1.65 | 1.71 | 1.69 | 3.64% | 16,990,000 |
| May 6, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.63 | - | 6,391,200 |
| May 5, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.63 | 1.23% | 5,485,400 |
| May 4, 2026 | 1.67 | 1.68 | 1.62 | 1.63 | 1.61 | -2.40% | 7,627,000 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.65 | 1.67 | 1.65 | -1.76% | 3,307,300 |
| Apr 29, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.68 | - | 4,578,100 |
| Apr 28, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.68 | 0.59% | 8,061,600 |
| Apr 27, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.67 | -0.59% | 5,584,300 |
| Apr 24, 2026 | 1.67 | 1.71 | 1.66 | 1.70 | 1.68 | 1.80% | 7,353,000 |
| Apr 23, 2026 | 1.60 | 1.68 | 1.59 | 1.67 | 1.65 | 4.38% | 10,527,800 |
| Apr 22, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.58 | 0.63% | 11,882,400 |
| Apr 21, 2026 | 1.59 | 1.64 | 1.59 | 1.61 | 1.57 | 1.26% | 12,416,400 |
| Apr 20, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.55 | -1.24% | 8,289,300 |
| Apr 17, 2026 | 1.56 | 1.62 | 1.55 | 1.61 | 1.57 | 3.21% | 9,761,400 |
| Apr 16, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.53 | 0.65% | 8,561,400 |
| Apr 15, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.52 | 1.31% | 12,872,500 |
| Apr 14, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.50 | -1.29% | 8,591,600 |
| Apr 13, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.52 | -1.90% | 6,842,300 |
| Apr 10, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.55 | 1.94% | 6,596,500 |
| Apr 9, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.52 | 0.65% | 12,438,100 |
| Apr 8, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.51 | 2.67% | 9,007,500 |
| Apr 7, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.47 | - | 9,247,500 |
| Apr 6, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.47 | -0.66% | 5,851,700 |
| Apr 3, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.48 | -0.66% | 18,741,900 |
| Apr 2, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.49 | - | 7,438,200 |
| Apr 1, 2026 | 1.55 | 1.56 | 1.51 | 1.52 | 1.49 | -0.65% | 13,740,600 |
| Mar 31, 2026 | 1.57 | 1.58 | 1.53 | 1.53 | 1.50 | -3.77% | 15,534,500 |
| Mar 30, 2026 | 1.58 | 1.60 | 1.56 | 1.59 | 1.55 | -1.24% | 27,229,900 |
| Mar 27, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.57 | 0.63% | 10,124,400 |