Mr D.I.Y. Group (M) Berhad (KLSE:MRDIY)
Malaysia
· Delayed Price · Currency is MYR 1.620
-0.062 (-3.69%)
At close: Mar 9, 2026
KLSE:MRDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.64 | 1.65 | 1.57 | 1.62 | 1.62 | -4.71% | 9,384,700 |
| Mar 6, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.68 | - | 19,518,500 |
| Mar 5, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.68 | -1.16% | 10,266,800 |
| Mar 4, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.70 | 0.58% | 17,063,700 |
| Mar 3, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.69 | 3.01% | 16,557,000 |
| Mar 2, 2026 | 1.72 | 1.73 | 1.66 | 1.66 | 1.64 | -7.26% | 19,947,900 |
| Feb 27, 2026 | 1.76 | 1.79 | 1.68 | 1.79 | 1.77 | 1.70% | 37,753,100 |
| Feb 26, 2026 | 1.84 | 1.84 | 1.74 | 1.76 | 1.74 | -4.35% | 16,920,800 |
| Feb 25, 2026 | 1.89 | 1.91 | 1.82 | 1.84 | 1.82 | -1.60% | 21,094,900 |
| Feb 24, 2026 | 1.87 | 1.88 | 1.84 | 1.87 | 1.85 | -1.06% | 10,149,800 |
| Feb 23, 2026 | 1.87 | 1.92 | 1.86 | 1.89 | 1.87 | 1.07% | 8,906,900 |
| Feb 20, 2026 | 1.87 | 1.88 | 1.84 | 1.87 | 1.85 | - | 5,870,800 |
| Feb 19, 2026 | 1.84 | 1.89 | 1.84 | 1.87 | 1.85 | 1.63% | 6,376,600 |
| Feb 16, 2026 | 1.85 | 1.88 | 1.83 | 1.84 | 1.82 | -0.54% | 6,330,000 |
| Feb 13, 2026 | 1.84 | 1.86 | 1.82 | 1.85 | 1.83 | 0.54% | 10,172,400 |
| Feb 12, 2026 | 1.85 | 1.86 | 1.81 | 1.84 | 1.82 | -1.08% | 11,216,600 |
| Feb 11, 2026 | 1.83 | 1.87 | 1.82 | 1.86 | 1.84 | 2.20% | 8,777,000 |
| Feb 10, 2026 | 1.84 | 1.85 | 1.81 | 1.82 | 1.80 | -0.55% | 12,361,400 |
| Feb 9, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.81 | 2.23% | 8,220,500 |
| Feb 6, 2026 | 1.75 | 1.82 | 1.75 | 1.79 | 1.77 | 1.13% | 11,225,400 |
| Feb 5, 2026 | 1.81 | 1.83 | 1.76 | 1.77 | 1.75 | -2.21% | 15,539,000 |
| Feb 4, 2026 | 1.79 | 1.83 | 1.79 | 1.81 | 1.79 | 1.12% | 10,886,200 |
| Feb 3, 2026 | 1.84 | 1.87 | 1.79 | 1.79 | 1.77 | -2.19% | 18,049,500 |
| Jan 30, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.81 | - | 12,121,200 |
| Jan 29, 2026 | 1.87 | 1.87 | 1.81 | 1.83 | 1.81 | -2.14% | 12,947,400 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.85 | -1.58% | 12,225,800 |
| Jan 27, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.88 | 1.06% | 18,945,500 |
| Jan 26, 2026 | 1.81 | 1.90 | 1.81 | 1.88 | 1.86 | 3.87% | 31,199,100 |
| Jan 23, 2026 | 1.80 | 1.87 | 1.79 | 1.81 | 1.79 | 0.56% | 34,530,300 |
| Jan 22, 2026 | 1.78 | 1.81 | 1.75 | 1.80 | 1.78 | 1.12% | 27,050,900 |
| Jan 21, 2026 | 1.74 | 1.79 | 1.74 | 1.78 | 1.76 | 2.30% | 19,521,400 |
| Jan 20, 2026 | 1.71 | 1.77 | 1.69 | 1.74 | 1.72 | 1.75% | 20,655,500 |
| Jan 19, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.69 | -1.16% | 16,028,100 |
| Jan 16, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.71 | 0.58% | 21,296,100 |
| Jan 15, 2026 | 1.73 | 1.74 | 1.68 | 1.72 | 1.70 | -0.58% | 20,878,000 |
| Jan 14, 2026 | 1.67 | 1.73 | 1.65 | 1.73 | 1.71 | 3.59% | 22,948,000 |
| Jan 13, 2026 | 1.63 | 1.69 | 1.62 | 1.67 | 1.65 | 2.45% | 20,931,300 |
| Jan 12, 2026 | 1.58 | 1.63 | 1.56 | 1.63 | 1.61 | 3.16% | 21,047,500 |
| Jan 9, 2026 | 1.55 | 1.59 | 1.53 | 1.58 | 1.56 | 2.60% | 17,083,700 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.52 | -1.28% | 9,367,900 |
| Jan 7, 2026 | 1.52 | 1.56 | 1.50 | 1.56 | 1.54 | 2.63% | 12,231,500 |
| Jan 6, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.50 | -0.65% | 15,785,800 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.51 | -1.29% | 9,971,800 |
| Jan 2, 2026 | 1.53 | 1.56 | 1.51 | 1.55 | 1.53 | 1.31% | 6,734,100 |
| Dec 31, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.51 | -0.65% | 33,368,100 |
| Dec 30, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.52 | -1.28% | 10,417,500 |
| Dec 29, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.54 | 0.65% | 6,391,900 |
| Dec 26, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.53 | - | 7,770,600 |
| Dec 24, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.53 | 2.65% | 16,217,200 |
| Dec 23, 2025 | 1.52 | 1.54 | 1.49 | 1.51 | 1.49 | - | 14,965,600 |
| Dec 22, 2025 | 1.52 | 1.52 | 1.47 | 1.51 | 1.49 | -0.66% | 14,332,000 |
| Dec 19, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.50 | -0.65% | 20,949,900 |
| Dec 18, 2025 | 1.49 | 1.54 | 1.46 | 1.53 | 1.51 | 2.68% | 18,903,600 |
| Dec 17, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.47 | - | 7,281,300 |
| Dec 16, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.47 | -0.67% | 5,594,500 |
| Dec 15, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.48 | 0.67% | 3,961,600 |
| Dec 12, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.47 | -0.67% | 7,615,800 |
| Dec 11, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.48 | 2.74% | 6,724,700 |
| Dec 10, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.44 | - | 5,327,200 |
| Dec 9, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.44 | -0.68% | 5,451,800 |
| Dec 8, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.45 | - | 5,832,100 |
| Dec 5, 2025 | 1.51 | 1.51 | 1.46 | 1.47 | 1.45 | -2.65% | 16,333,900 |
| Dec 4, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.49 | -1.31% | 6,472,300 |
| Dec 3, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.51 | -3.16% | 7,755,000 |
| Dec 2, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.56 | -3.07% | 9,080,300 |
| Dec 1, 2025 | 1.51 | 1.63 | 1.51 | 1.63 | 1.61 | 7.95% | 10,751,500 |
| Nov 28, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.49 | -2.58% | 10,020,500 |
| Nov 27, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.53 | -1.90% | 8,653,900 |
| Nov 26, 2025 | 1.56 | 1.60 | 1.55 | 1.58 | 1.55 | 1.28% | 10,955,800 |
| Nov 25, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.53 | -5.45% | 13,622,800 |
| Nov 24, 2025 | 1.57 | 1.65 | 1.55 | 1.65 | 1.62 | 5.77% | 22,093,700 |
| Nov 21, 2025 | 1.53 | 1.58 | 1.52 | 1.56 | 1.53 | 1.96% | 8,569,100 |
| Nov 20, 2025 | 1.53 | 1.56 | 1.52 | 1.53 | 1.50 | 0.66% | 5,978,500 |
| Nov 19, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.49 | -0.65% | 4,823,200 |
| Nov 18, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.50 | 0.66% | 8,042,600 |
| Nov 17, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.49 | -1.30% | 5,620,500 |
| Nov 14, 2025 | 1.56 | 1.57 | 1.52 | 1.54 | 1.51 | -3.14% | 23,382,400 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.56 | 1.59 | 1.56 | -0.63% | 13,932,900 |
| Nov 12, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.57 | - | 14,444,000 |
| Nov 11, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.57 | - | 10,608,000 |
| Nov 10, 2025 | 1.63 | 1.64 | 1.59 | 1.60 | 1.57 | -1.23% | 10,845,600 |
| Nov 7, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.59 | 1.25% | 15,401,200 |
| Nov 6, 2025 | 1.59 | 1.62 | 1.58 | 1.60 | 1.57 | 0.63% | 9,310,900 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.58 | 1.59 | 1.56 | -3.64% | 14,270,100 |
| Nov 4, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.62 | - | 7,096,600 |
| Nov 3, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.62 | 3.12% | 6,674,900 |
| Oct 31, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | 1.57 | -1.23% | 8,374,100 |
| Oct 30, 2025 | 1.63 | 1.65 | 1.59 | 1.62 | 1.59 | -0.61% | 17,182,500 |
| Oct 29, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.60 | -1.21% | 7,572,000 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.62 | -1.20% | 8,138,600 |
| Oct 27, 2025 | 1.72 | 1.73 | 1.65 | 1.67 | 1.64 | -2.34% | 17,113,400 |
| Oct 24, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.68 | - | 3,698,300 |
| Oct 23, 2025 | 1.72 | 1.72 | 1.66 | 1.71 | 1.68 | -0.58% | 19,972,800 |
| Oct 22, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.69 | - | 10,698,200 |
| Oct 21, 2025 | 1.71 | 1.77 | 1.70 | 1.72 | 1.69 | 1.18% | 23,062,400 |
| Oct 17, 2025 | 1.72 | 1.73 | 1.68 | 1.70 | 1.67 | -1.16% | 16,173,000 |
| Oct 16, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.69 | -0.58% | 12,773,200 |
| Oct 15, 2025 | 1.71 | 1.75 | 1.68 | 1.73 | 1.70 | 1.17% | 33,995,600 |
| Oct 14, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.68 | 2.40% | 18,678,500 |
| Oct 13, 2025 | 1.63 | 1.68 | 1.61 | 1.67 | 1.64 | 0.60% | 6,557,600 |