Skip to main content
Mr D.I.Y. Group (M) Berhad (KLSE:MRDIY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.700
+0.010 (0.59%)
At close: Apr 28, 2026

KLSE:MRDIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.701.711.671.691.69-0.59%5,584,300
Apr 24, 20261.671.711.661.701.701.80%7,353,000
Apr 23, 20261.601.681.591.671.674.37%10,527,800
Apr 22, 20261.601.611.571.601.60-0.62%11,882,400
Apr 21, 20261.591.641.591.611.591.26%12,416,400
Apr 20, 20261.601.611.581.591.57-1.24%8,289,300
Apr 17, 20261.561.621.551.611.593.21%9,761,400
Apr 16, 20261.551.571.541.561.540.65%8,561,400
Apr 15, 20261.541.561.531.551.531.31%12,872,500
Apr 14, 20261.551.561.531.531.51-1.29%8,591,600
Apr 13, 20261.561.571.531.551.53-1.90%6,842,300
Apr 10, 20261.561.601.561.581.561.94%6,596,500
Apr 9, 20261.541.571.531.551.530.65%12,438,100
Apr 8, 20261.531.551.511.541.522.67%9,007,500
Apr 7, 20261.501.531.491.501.48-9,247,500
Apr 6, 20261.511.521.481.501.48-0.66%5,851,700
Apr 3, 20261.521.541.501.511.49-0.66%18,741,900
Apr 2, 20261.521.541.491.521.50-7,438,200
Apr 1, 20261.551.561.511.521.50-0.65%13,740,600
Mar 31, 20261.571.581.531.531.51-3.77%15,534,500
Mar 30, 20261.581.601.561.591.57-1.24%27,229,900
Mar 27, 20261.601.611.601.611.590.63%10,124,400
Mar 26, 20261.641.651.571.601.58-3.03%14,279,700
Mar 25, 20261.621.661.621.651.633.12%6,845,200
Mar 24, 20261.661.681.601.601.58-3.61%10,727,700
Mar 19, 20261.631.681.631.661.641.22%18,615,300
Mar 18, 20261.661.681.641.641.62-0.61%5,362,700
Mar 17, 20261.621.681.611.651.632.48%7,980,600
Mar 16, 20261.661.661.611.611.59-2.42%7,852,600
Mar 13, 20261.631.661.621.651.63-11,227,900
Mar 12, 20261.671.671.631.651.63-1.20%11,090,700
Mar 11, 20261.671.681.621.671.650.60%7,845,400
Mar 10, 20261.641.701.641.661.642.47%8,822,900
Mar 9, 20261.641.651.571.621.60-4.71%9,384,700
Mar 6, 20261.701.721.691.701.66-19,518,500
Mar 5, 20261.721.731.691.701.66-1.16%10,266,800
Mar 4, 20261.711.721.691.721.680.58%17,063,700
Mar 3, 20261.671.721.671.711.673.01%16,557,000
Mar 2, 20261.721.731.661.661.62-7.26%19,947,900
Feb 27, 20261.761.791.681.791.751.70%37,753,100
Feb 26, 20261.841.841.741.761.72-4.35%16,920,800
Feb 25, 20261.891.911.821.841.80-1.60%21,094,900
Feb 24, 20261.871.881.841.871.83-1.06%10,149,800
Feb 23, 20261.871.921.861.891.851.07%8,906,900
Feb 20, 20261.871.881.841.871.83-5,870,800
Feb 19, 20261.841.891.841.871.831.63%6,376,600
Feb 16, 20261.851.881.831.841.80-0.54%6,330,000
Feb 13, 20261.841.861.821.851.810.54%10,172,400
Feb 12, 20261.851.861.811.841.80-1.08%11,216,600
Feb 11, 20261.831.871.821.861.822.20%8,777,000
Feb 10, 20261.841.851.811.821.78-0.55%12,361,400
Feb 9, 20261.801.851.801.831.792.23%8,220,500
Feb 6, 20261.751.821.751.791.751.13%11,225,400
Feb 5, 20261.811.831.761.771.73-2.21%15,539,000
Feb 4, 20261.791.831.791.811.771.12%10,886,200
Feb 3, 20261.841.871.791.791.75-2.19%18,049,500
Jan 30, 20261.831.861.821.831.79-12,121,200
Jan 29, 20261.871.871.811.831.79-2.14%12,947,400
Jan 28, 20261.901.901.861.871.83-1.58%12,225,800
Jan 27, 20261.881.911.881.901.861.06%18,945,500
Jan 26, 20261.811.901.811.881.843.87%31,199,100
Jan 23, 20261.801.871.791.811.770.56%34,530,300
Jan 22, 20261.781.811.751.801.761.12%27,050,900
Jan 21, 20261.741.791.741.781.742.30%19,521,400
Jan 20, 20261.711.771.691.741.701.75%20,655,500
Jan 19, 20261.731.731.701.711.67-1.16%16,028,100
Jan 16, 20261.721.731.701.731.690.58%21,296,100
Jan 15, 20261.731.741.681.721.68-0.58%20,878,000
Jan 14, 20261.671.731.651.731.693.59%22,948,000
Jan 13, 20261.631.691.621.671.632.45%20,931,300
Jan 12, 20261.581.631.561.631.593.16%21,047,500
Jan 9, 20261.551.591.531.581.542.60%17,083,700
Jan 8, 20261.551.551.531.541.50-1.28%9,367,900
Jan 7, 20261.521.561.501.561.522.63%12,231,500
Jan 6, 20261.531.531.511.521.49-0.65%15,785,800
Jan 5, 20261.551.551.511.531.49-1.29%9,971,800
Jan 2, 20261.531.561.511.551.511.31%6,734,100
Dec 31, 20251.541.571.521.531.49-0.65%33,368,100
Dec 30, 20251.571.571.541.541.50-1.28%10,417,500
Dec 29, 20251.561.581.551.561.520.65%6,391,900
Dec 26, 20251.551.561.541.551.51-7,770,600
Dec 24, 20251.521.571.521.551.512.65%16,217,200
Dec 23, 20251.521.541.491.511.48-14,965,600
Dec 22, 20251.521.521.471.511.48-0.66%14,332,000
Dec 19, 20251.531.541.511.521.49-0.65%20,949,900
Dec 18, 20251.491.541.461.531.492.68%18,903,600
Dec 17, 20251.491.511.491.491.46-7,281,300
Dec 16, 20251.501.511.491.491.46-0.67%5,594,500
Dec 15, 20251.491.511.481.501.470.67%3,961,600
Dec 12, 20251.501.521.491.491.46-0.67%7,615,800
Dec 11, 20251.461.501.451.501.472.74%6,724,700
Dec 10, 20251.461.481.451.461.43-5,327,200
Dec 9, 20251.471.481.451.461.43-0.68%5,451,800
Dec 8, 20251.471.481.451.471.44-5,832,100
Dec 5, 20251.511.511.461.471.44-2.65%16,333,900
Dec 4, 20251.541.541.511.511.48-1.31%6,472,300
Dec 3, 20251.581.581.521.531.49-3.16%7,755,000
Dec 2, 20251.581.591.551.581.54-3.07%9,080,300
Dec 1, 20251.511.631.511.631.597.95%10,751,500
Nov 28, 20251.551.551.501.511.48-2.58%10,020,500