MR. D.I.Y. Group (M) Bhd.(MY:5296)
RM1.10-0.02 (-1.79%)
MY:5296
MR. D.I.Y. Group (M) Bhd. historical prices
RM1.10
At close:-0.02 (-1.79%)
MR. D.I.Y. Group (M) Bhd. (5296) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 5,587,600 | 0.53 |
| Nov 10, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 13,720,000 | 1.30 |
| Nov 09, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -2.50% | 15,873,900 | 1.41 |
| Nov 05, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | +0.84% | 3,743,500 | 0.32 |
| Nov 04, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | +0.85% | 9,833,400 | 0.85 |
| Nov 03, 2026 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 0.00% | 7,333,500 | 0.62 |
| Nov 02, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 6,214,700 | 0.52 |
| Oct 30, 2026 | 1.14 | 1.21 | 1.13 | 1.19 | 1.19 | +4.39% | 13,270,300 | 1.07 |
| Oct 29, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 10,773,300 | 0.86 |
| Oct 28, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.87% | 7,725,000 | 0.61 |
| Oct 27, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.00% | 41,055,300 | 3.38 |
| Oct 26, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.00% | 13,574,900 | 1.12 |
| Oct 23, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 5,307,000 | 0.43 |
| Oct 22, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 6,248,700 | 0.50 |
| Oct 21, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.00% | 4,431,200 | 0.35 |
| Oct 20, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.00% | 10,564,100 | 0.83 |
| Oct 19, 2026 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.88% | 11,486,500 | 0.90 |
| Oct 16, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | +3.36% | 14,619,500 | 1.16 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 2,668,500 | 0.21 |
| Oct 14, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -0.83% | 5,345,000 | 0.42 |
| Oct 13, 2026 | 1.20 | 1.24 | 1.16 | 1.23 | 1.21 | +3.42% | 15,362,400 | 1.22 |
| Oct 12, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.17 | -4.80% | 9,949,500 | 0.79 |
| Oct 09, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.23 | +0.82% | 9,747,800 | 0.78 |
| Oct 08, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.22 | +0.74% | 5,450,500 | 0.44 |
| Oct 07, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.21 | -1.55% | 8,626,100 | 0.69 |
| Oct 06, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.23 | -0.81% | 4,557,000 | 0.36 |
| Oct 05, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.24 | -0.80% | 4,930,000 | 0.39 |
| Oct 02, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.25 | +1.63% | 3,959,800 | 0.31 |
| Oct 01, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.23 | -2.38% | 9,767,700 | 0.76 |
| Sep 30, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.26 | 0.00% | 5,790,900 | 0.45 |
| Sep 29, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.26 | -3.00% | 6,528,800 | 0.50 |
| Sep 28, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.30 | +2.29% | 7,360,000 | 0.57 |
| Sep 25, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.27 | -0.70% | 4,912,700 | 0.38 |
| Sep 24, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | +0.71% | 6,206,800 | 0.48 |
| Sep 23, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.27 | 0.00% | 9,074,800 | 0.70 |
| Sep 22, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.27 | -1.48% | 12,527,700 | 0.98 |
| Sep 21, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.29 | +2.30% | 4,535,300 | 0.35 |
| Sep 18, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.26 | 0.00% | 8,799,300 | 0.69 |
| Sep 17, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.26 | 0.00% | 9,375,500 | 0.74 |
| Sep 16, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.26 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.26 | -0.79% | 11,177,800 | 0.86 |
| Sep 14, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | 0.00% | 7,526,600 | 0.59 |
| Sep 11, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.27 | +1.60% | 22,078,500 | 1.70 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.25 | -5.24% | 24,934,400 | 1.94 |
| Sep 09, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.32 | -2.15% | 25,431,600 | 2.02 |
| Sep 08, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.35 | 0.00% | 15,052,900 | 1.19 |
| Sep 07, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.35 | +1.43% | 9,774,900 | 0.77 |
| Sep 04, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.33 | +1.53% | 5,678,300 | 0.44 |
| Sep 03, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.31 | -2.17% | 22,816,100 | 1.79 |
