Mr D.I.Y. Group (M) Berhad (KLSE:MRDIY)
Malaysia
· Delayed Price · Currency is MYR 1.470
-0.040 (-2.65%)
At close: Dec 5, 2025
KLSE:MRDIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 16,333,900 |
| Dec 4, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 6,472,300 |
| Dec 3, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 7,755,000 |
| Dec 2, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -3.07% | 9,080,300 |
| Dec 1, 2025 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 7.95% | 10,751,500 |
| Nov 28, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 10,020,500 |
| Nov 27, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 8,653,900 |
| Nov 26, 2025 | 1.56 | 1.60 | 1.55 | 1.58 | 1.57 | 1.28% | 10,955,800 |
| Nov 25, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.55 | -5.45% | 13,622,800 |
| Nov 24, 2025 | 1.57 | 1.65 | 1.55 | 1.65 | 1.64 | 5.77% | 22,093,700 |
| Nov 21, 2025 | 1.53 | 1.58 | 1.52 | 1.56 | 1.55 | 1.96% | 8,569,100 |
| Nov 20, 2025 | 1.53 | 1.56 | 1.52 | 1.53 | 1.52 | 0.66% | 5,978,500 |
| Nov 19, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.51 | -0.65% | 4,823,200 |
| Nov 18, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.52 | 0.66% | 8,042,600 |
| Nov 17, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.51 | -1.30% | 5,620,500 |
| Nov 14, 2025 | 1.56 | 1.57 | 1.52 | 1.54 | 1.53 | -3.14% | 23,382,400 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.56 | 1.59 | 1.58 | -0.63% | 13,932,900 |
| Nov 12, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.59 | - | 14,444,000 |
| Nov 11, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.59 | - | 10,608,000 |
| Nov 10, 2025 | 1.63 | 1.64 | 1.59 | 1.60 | 1.59 | -1.23% | 10,845,600 |
| Nov 7, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.61 | 1.25% | 15,401,200 |
| Nov 6, 2025 | 1.59 | 1.62 | 1.58 | 1.60 | 1.59 | 0.63% | 9,310,900 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.58 | 1.59 | 1.58 | -3.64% | 14,270,100 |
| Nov 4, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.64 | - | 7,096,600 |
| Nov 3, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.64 | 3.12% | 6,674,900 |
| Oct 31, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | 1.59 | -1.23% | 8,374,100 |
| Oct 30, 2025 | 1.63 | 1.65 | 1.59 | 1.62 | 1.61 | -0.61% | 17,182,500 |
| Oct 29, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.62 | -1.21% | 7,572,000 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.64 | -1.20% | 8,138,600 |
| Oct 27, 2025 | 1.72 | 1.73 | 1.65 | 1.67 | 1.66 | -2.34% | 17,113,400 |
| Oct 24, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.70 | - | 3,698,300 |
| Oct 23, 2025 | 1.72 | 1.72 | 1.66 | 1.71 | 1.70 | -0.58% | 19,972,800 |
| Oct 22, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.71 | - | 10,698,200 |
| Oct 21, 2025 | 1.71 | 1.77 | 1.70 | 1.72 | 1.71 | 1.18% | 23,062,400 |
| Oct 17, 2025 | 1.72 | 1.73 | 1.68 | 1.70 | 1.69 | -1.16% | 16,173,000 |
| Oct 16, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.71 | -0.58% | 12,773,200 |
| Oct 15, 2025 | 1.71 | 1.75 | 1.68 | 1.73 | 1.72 | 1.17% | 33,995,600 |
| Oct 14, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.70 | 2.40% | 18,678,500 |
| Oct 13, 2025 | 1.63 | 1.68 | 1.61 | 1.67 | 1.66 | 0.60% | 6,557,600 |
| Oct 10, 2025 | 1.70 | 1.71 | 1.66 | 1.66 | 1.65 | -2.35% | 13,187,300 |
| Oct 9, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.69 | 1.19% | 29,528,000 |
| Oct 8, 2025 | 1.69 | 1.71 | 1.66 | 1.68 | 1.67 | -0.59% | 22,710,500 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.68 | - | 30,778,100 |
| Oct 6, 2025 | 1.68 | 1.71 | 1.66 | 1.69 | 1.68 | 0.60% | 23,459,100 |
| Oct 3, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.67 | 1.20% | 11,685,900 |
| Oct 2, 2025 | 1.63 | 1.69 | 1.61 | 1.66 | 1.65 | 1.84% | 13,817,200 |
| Oct 1, 2025 | 1.65 | 1.68 | 1.61 | 1.63 | 1.62 | -0.61% | 16,276,800 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.63 | -1.80% | 10,756,900 |
| Sep 29, 2025 | 1.62 | 1.72 | 1.62 | 1.67 | 1.66 | 3.09% | 28,019,700 |
| Sep 26, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.61 | 1.89% | 17,421,600 |
| Sep 25, 2025 | 1.57 | 1.61 | 1.55 | 1.59 | 1.58 | 1.27% | 13,278,600 |
| Sep 24, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.56 | -0.63% | 11,383,100 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.57 | -1.25% | 10,161,200 |
| Sep 22, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.59 | 1.91% | 4,198,100 |
| Sep 19, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.56 | -3.09% | 15,612,600 |
| Sep 18, 2025 | 1.58 | 1.64 | 1.58 | 1.62 | 1.61 | 2.53% | 13,087,400 |
| Sep 17, 2025 | 1.55 | 1.58 | 1.54 | 1.58 | 1.57 | 1.94% | 11,056,400 |
| Sep 12, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.54 | -0.64% | 9,590,800 |
| Sep 11, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.55 | 0.65% | 8,264,900 |
| Sep 10, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.54 | -1.27% | 11,172,800 |
| Sep 9, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.56 | 2.61% | 11,194,800 |
| Sep 8, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.52 | -3.16% | 8,446,400 |
| Sep 4, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.57 | 2.60% | 9,365,500 |
| Sep 3, 2025 | 1.49 | 1.54 | 1.48 | 1.54 | 1.53 | 3.36% | 11,610,500 |
| Sep 2, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.48 | 0.68% | 14,662,800 |
| Aug 29, 2025 | 1.52 | 1.52 | 1.46 | 1.48 | 1.47 | -1.99% | 16,059,800 |
| Aug 28, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.50 | -3.21% | 12,765,600 |
| Aug 27, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.53 | 1.30% | 32,639,500 |
| Aug 26, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.51 | - | 34,520,100 |
| Aug 25, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.51 | 0.65% | 18,374,700 |
| Aug 22, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.50 | - | 17,931,400 |
| Aug 21, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.50 | -0.65% | 7,517,400 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.51 | -0.65% | 23,628,100 |
| Aug 19, 2025 | 1.55 | 1.57 | 1.53 | 1.55 | 1.52 | - | 22,218,800 |
| Aug 18, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.52 | -0.64% | 12,844,200 |
| Aug 15, 2025 | 1.55 | 1.58 | 1.54 | 1.56 | 1.53 | 1.30% | 26,351,700 |
| Aug 14, 2025 | 1.62 | 1.63 | 1.54 | 1.54 | 1.51 | -3.75% | 32,063,700 |
| Aug 13, 2025 | 1.59 | 1.60 | 1.57 | 1.60 | 1.57 | 0.63% | 17,369,200 |
| Aug 12, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.56 | -0.63% | 3,035,800 |
| Aug 11, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.57 | - | 10,066,400 |
| Aug 8, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.57 | -0.62% | 8,365,900 |
| Aug 7, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.58 | -1.23% | 6,450,000 |
| Aug 6, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.60 | -0.61% | 6,622,900 |
| Aug 5, 2025 | 1.64 | 1.64 | 1.61 | 1.64 | 1.61 | 0.61% | 3,643,400 |
| Aug 4, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.60 | 0.62% | 2,835,900 |
| Aug 1, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.59 | -1.82% | 2,254,400 |
| Jul 31, 2025 | 1.63 | 1.66 | 1.61 | 1.65 | 1.62 | 1.85% | 8,152,000 |
| Jul 30, 2025 | 1.62 | 1.62 | 1.59 | 1.62 | 1.59 | - | 3,631,500 |
| Jul 29, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.59 | - | 4,583,900 |
| Jul 28, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.59 | - | 7,394,300 |
| Jul 25, 2025 | 1.66 | 1.67 | 1.61 | 1.62 | 1.59 | -2.41% | 4,218,700 |
| Jul 24, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.63 | 1.22% | 3,107,800 |
| Jul 23, 2025 | 1.62 | 1.67 | 1.62 | 1.64 | 1.61 | 1.23% | 10,440,900 |
| Jul 22, 2025 | 1.59 | 1.63 | 1.59 | 1.62 | 1.59 | 1.89% | 5,066,000 |
| Jul 21, 2025 | 1.62 | 1.62 | 1.56 | 1.59 | 1.56 | -1.85% | 11,106,800 |
| Jul 18, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.59 | -0.61% | 7,448,600 |
| Jul 17, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.60 | 0.62% | 10,846,300 |
| Jul 16, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.59 | -1.22% | 7,252,300 |
| Jul 15, 2025 | 1.68 | 1.69 | 1.64 | 1.64 | 1.61 | -2.38% | 9,287,700 |
| Jul 14, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.65 | -0.59% | 4,852,900 |