Mr D.I.Y. Group (M) Berhad (KLSE:MRDIY)
Malaysia · Delayed Price · Currency is MYR 1.730
-0.020 (-1.14%)
At close: May 19, 2026
KLSE:MRDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -1.69% | 8,099,400 |
| May 15, 2026 | 1.75 | 1.82 | 1.68 | 1.78 | 1.78 | 1.14% | 20,650,600 |
| May 14, 2026 | 1.60 | 1.77 | 1.58 | 1.76 | 1.76 | 10.69% | 26,653,300 |
| May 13, 2026 | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -2.45% | 49,188,400 |
| May 12, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 8,130,800 |
| May 11, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.60% | 12,917,200 |
| May 8, 2026 | 1.70 | 1.72 | 1.64 | 1.66 | 1.66 | -2.92% | 14,494,100 |
| May 7, 2026 | 1.65 | 1.74 | 1.65 | 1.71 | 1.71 | 3.64% | 16,990,000 |
| May 6, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | - | 6,391,200 |
| May 5, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 5,485,400 |
| May 4, 2026 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -2.40% | 7,627,000 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -1.76% | 3,307,300 |
| Apr 29, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | - | 4,578,100 |
| Apr 28, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 8,061,600 |
| Apr 27, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 5,584,300 |
| Apr 24, 2026 | 1.67 | 1.71 | 1.66 | 1.70 | 1.70 | 1.80% | 7,353,000 |
| Apr 23, 2026 | 1.60 | 1.68 | 1.59 | 1.67 | 1.67 | 4.37% | 10,527,800 |
| Apr 22, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 11,882,400 |
| Apr 21, 2026 | 1.59 | 1.64 | 1.59 | 1.61 | 1.59 | 1.26% | 12,416,400 |
| Apr 20, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.57 | -1.24% | 8,289,300 |
| Apr 17, 2026 | 1.56 | 1.62 | 1.55 | 1.61 | 1.59 | 3.21% | 9,761,400 |
| Apr 16, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.54 | 0.65% | 8,561,400 |
| Apr 15, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.53 | 1.31% | 12,872,500 |
| Apr 14, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.51 | -1.29% | 8,591,600 |
| Apr 13, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.53 | -1.90% | 6,842,300 |
| Apr 10, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.56 | 1.94% | 6,596,500 |
| Apr 9, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.53 | 0.65% | 12,438,100 |
| Apr 8, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.52 | 2.67% | 9,007,500 |
| Apr 7, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.48 | - | 9,247,500 |
| Apr 6, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.48 | -0.66% | 5,851,700 |
| Apr 3, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.49 | -0.66% | 18,741,900 |
| Apr 2, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.50 | - | 7,438,200 |
| Apr 1, 2026 | 1.55 | 1.56 | 1.51 | 1.52 | 1.50 | -0.65% | 13,740,600 |
| Mar 31, 2026 | 1.57 | 1.58 | 1.53 | 1.53 | 1.51 | -3.77% | 15,534,500 |
| Mar 30, 2026 | 1.58 | 1.60 | 1.56 | 1.59 | 1.57 | -1.24% | 27,229,900 |
| Mar 27, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | 0.63% | 10,124,400 |
| Mar 26, 2026 | 1.64 | 1.65 | 1.57 | 1.60 | 1.58 | -3.03% | 14,279,700 |
| Mar 25, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.63 | 3.12% | 6,845,200 |
| Mar 24, 2026 | 1.66 | 1.68 | 1.60 | 1.60 | 1.58 | -3.61% | 10,727,700 |
| Mar 19, 2026 | 1.63 | 1.68 | 1.63 | 1.66 | 1.64 | 1.22% | 18,615,300 |
| Mar 18, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.62 | -0.61% | 5,362,700 |
| Mar 17, 2026 | 1.62 | 1.68 | 1.61 | 1.65 | 1.63 | 2.48% | 7,980,600 |
| Mar 16, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.59 | -2.42% | 7,852,600 |
| Mar 13, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.63 | - | 11,227,900 |
| Mar 12, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.63 | -1.20% | 11,090,700 |
| Mar 11, 2026 | 1.67 | 1.68 | 1.62 | 1.67 | 1.65 | 0.60% | 7,845,400 |
| Mar 10, 2026 | 1.64 | 1.70 | 1.64 | 1.66 | 1.64 | 2.47% | 8,822,900 |
| Mar 9, 2026 | 1.64 | 1.65 | 1.57 | 1.62 | 1.60 | -4.71% | 9,384,700 |
| Mar 6, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.66 | - | 19,518,500 |
| Mar 5, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.66 | -1.16% | 10,266,800 |