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 |