Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Mr D.I.Y. Group (M) Berhad (5296.KL)

Compare
1.4300
+0.0100
+(0.70%)
As of 12:29:11 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.40001.45001.38001.43001.43003,917,100
Apr 10, 20251.42001.45001.39001.42001.420021,333,700
Apr 9, 20251.36001.37001.32001.36001.360011,591,700
Apr 8, 20251.42001.44001.38001.38001.380015,767,400
Apr 7, 20251.44001.44001.38001.40001.400013,255,900
Apr 4, 20251.44001.48001.44001.47001.47008,047,300
Apr 3, 20251.44001.48001.42001.47001.47009,885,700
Apr 2, 20251.41001.45001.37001.45001.450014,768,400
Mar 28, 20251.48001.48001.41001.41001.410022,143,100
Mar 27, 20251.44001.48001.42001.48001.48009,605,100
Mar 26, 20251.46001.47001.43001.44001.440016,927,900
Mar 25, 20251.39001.46001.39001.44001.440018,357,700
Mar 24, 20251.37001.40001.36001.38001.38006,297,800
Mar 21, 20251.35001.38001.34001.37001.370014,179,600
Mar 20, 20251.34001.37001.34001.35001.35008,764,800
Mar 19, 20251.32001.34001.28001.34001.340017,883,800
Mar 17, 20251.34001.37001.33001.34001.34008,259,500
Mar 14, 20251.35001.35001.31001.34001.340010,100,100
Mar 13, 2025 0.0180 Dividend
Mar 13, 20251.33001.36001.32001.35001.350017,194,800
Mar 12, 20251.29001.36001.28001.33001.312024,208,200
Mar 11, 20251.34001.35001.29001.30001.282415,915,600
Mar 10, 20251.37001.39001.32001.35001.331720,758,700
Mar 7, 20251.41001.43001.36001.37001.351517,335,600
Mar 6, 20251.41001.42001.38001.40001.381112,711,500
Mar 5, 20251.38001.42001.38001.41001.390913,304,800
Mar 4, 20251.41001.42001.36001.38001.361316,368,300
Mar 3, 20251.40001.44001.38001.41001.390920,138,700
Feb 28, 20251.55001.56001.37001.38001.361381,371,800
Feb 27, 20251.55001.59001.53001.58001.55865,754,400
Feb 26, 20251.50001.56001.48001.54001.519210,410,200
Feb 25, 20251.54001.55001.48001.50001.47977,224,600
Feb 24, 20251.48001.55001.47001.53001.50936,218,400
Feb 21, 20251.45001.50001.44001.48001.460016,923,100
Feb 20, 20251.40001.49001.40001.45001.430426,583,800
Feb 19, 20251.50001.51001.36001.40001.381121,111,600
Feb 18, 20251.49001.52001.48001.50001.479713,352,000
Feb 17, 20251.52001.56001.48001.49001.469811,060,000
Feb 14, 20251.58001.60001.53001.54001.51929,482,100
Feb 13, 20251.65001.65001.58001.58001.558610,077,800
Feb 12, 20251.68001.69001.62001.65001.62777,050,700
Feb 10, 20251.67001.68001.65001.68001.65739,437,800
Feb 7, 20251.66001.68001.65001.68001.65734,983,300
Feb 6, 20251.68001.68001.65001.66001.63756,340,100
Feb 5, 20251.68001.70001.66001.67001.64747,341,600
Feb 4, 20251.66001.69001.65001.68001.65737,243,700
Feb 3, 20251.68001.68001.63001.65001.62773,921,800
Jan 31, 20251.65001.71001.65001.68001.65734,271,400
Jan 28, 20251.67001.67001.63001.65001.62774,433,100
Jan 27, 20251.69001.70001.66001.67001.64743,342,600
Jan 24, 20251.70001.70001.67001.69001.66715,786,900
Jan 23, 20251.73001.75001.68001.69001.667111,029,900
Jan 22, 20251.75001.76001.72001.73001.70665,913,900
Jan 21, 20251.70001.75001.70001.75001.72634,627,700
Jan 20, 20251.73001.74001.69001.70001.67709,460,200
Jan 17, 20251.71001.75001.70001.73001.70666,971,700
Jan 16, 20251.73001.74001.68001.71001.68696,496,500
Jan 15, 20251.76001.78001.69001.70001.67708,171,100
Jan 14, 20251.76001.80001.76001.76001.73624,618,400
Jan 13, 20251.79001.80001.76001.76001.73626,314,000
Jan 10, 20251.81001.81001.79001.80001.77562,168,400
Jan 9, 20251.81001.82001.79001.80001.77564,726,300
Jan 8, 20251.84001.85001.81001.81001.78558,564,800
Jan 7, 20251.84001.87001.83001.84001.815115,509,700
Jan 6, 20251.90001.90001.84001.84001.81516,353,700
Jan 3, 20251.87001.90001.86001.89001.86443,629,700
Jan 2, 20251.85001.88001.85001.87001.84472,425,600
Dec 31, 20241.83001.87001.82001.85001.82506,317,800
Dec 30, 20241.84001.85001.83001.83001.80523,611,700
Dec 27, 20241.85001.85001.83001.84001.81516,741,600
Dec 26, 20241.81001.86001.81001.85001.82506,854,800
Dec 24, 20241.81001.83001.80001.80001.77564,640,400
Dec 23, 20241.82001.82001.78001.80001.77568,661,900
Dec 20, 20241.81001.82001.78001.82001.79547,421,300
Dec 19, 20241.80001.81001.78001.81001.78558,794,200
Dec 18, 20241.80001.82001.78001.81001.785510,731,400
Dec 17, 20241.82001.83001.78001.80001.775612,033,100
Dec 16, 20241.81001.83001.81001.82001.79548,781,300
Dec 13, 20241.82001.82001.80001.81001.78555,624,300
Dec 12, 20241.82001.83001.80001.82001.79543,753,700
Dec 11, 20241.83001.83001.80001.81001.78559,323,100
Dec 10, 20241.86001.86001.82001.83001.80527,389,800
Dec 9, 20241.89001.89001.84001.86001.83484,070,600
Dec 6, 20241.84001.89001.83001.89001.864413,949,000
Dec 5, 20241.82001.85001.80001.84001.815111,486,700
Dec 4, 20241.87001.88001.81001.82001.795410,385,700
Dec 3, 20241.83001.87001.82001.87001.84476,806,100
Dec 2, 20241.80001.83001.79001.82001.79546,430,100
Nov 29, 20241.81001.84001.79001.81001.785512,316,500
Nov 28, 2024 0.0100 Dividend
Nov 28, 20241.85001.86001.78001.82001.79549,892,900
Nov 27, 20241.85001.87001.84001.86001.82505,542,000
Nov 26, 20241.87001.88001.84001.85001.81526,121,400
Nov 25, 20241.86001.88001.85001.86001.825015,500,100
Nov 22, 20241.90001.90001.85001.85001.815212,539,400
Nov 21, 20241.86001.92001.84001.91001.874012,313,100
Nov 20, 20241.84001.87001.82001.86001.825011,808,600
Nov 19, 20241.84001.87001.81001.85001.815217,703,700
Nov 18, 20241.83001.86001.77001.83001.795520,137,100
Nov 15, 20242.08002.08001.81001.82001.785773,085,400
Nov 14, 20242.15002.15002.08002.10002.06045,348,100
Nov 13, 20242.14002.14002.10002.14002.09976,368,500
Nov 12, 20242.11002.14002.10002.14002.09974,850,600
Nov 11, 20242.16002.16002.11002.12002.08018,654,600
Nov 8, 20242.15002.18002.14002.16002.11936,008,300
Nov 7, 20242.25002.25002.14002.14002.099713,750,000
Nov 6, 20242.23002.25002.21002.24002.19785,621,300
Nov 5, 20242.24002.24002.20002.23002.18805,816,100
Nov 4, 20242.24002.26002.22002.25002.20768,299,700
Nov 1, 20242.17002.25002.14002.23002.18806,047,000
Oct 30, 20242.20002.22002.17002.19002.14877,626,700
Oct 29, 20242.24002.24002.20002.20002.158614,472,400
Oct 28, 20242.23002.24002.20002.24002.19783,262,600
Oct 25, 20242.23002.23002.20002.23002.188015,522,900
Oct 24, 20242.21002.24002.21002.23002.188010,697,800
Oct 23, 20242.18002.24002.18002.21002.168422,077,000
Oct 22, 20242.17002.21002.15002.18002.138912,304,400
Oct 21, 20242.21002.24002.18002.18002.13898,871,800
Oct 18, 20242.19002.21002.17002.21002.168411,223,300
Oct 17, 20242.18002.21002.17002.20002.158615,521,100
Oct 16, 20242.15002.20002.09002.18002.138916,931,700
Oct 15, 20242.15002.17002.11002.15002.109521,256,900
Oct 14, 20242.18002.18002.13002.16002.119315,343,100
Oct 11, 20242.17002.18002.13002.18002.138912,150,900
Oct 10, 20242.18002.22002.15002.17002.129110,983,000
Oct 9, 20242.15002.22002.13002.17002.129126,866,200
Oct 8, 20242.08002.15002.05002.13002.089914,935,400
Oct 7, 20242.04002.11002.01002.08002.040816,373,500
Oct 4, 20242.06002.07002.03002.04002.00166,761,500
Oct 3, 20242.05002.08002.03002.06002.02128,851,000
Oct 2, 20242.06002.07002.02002.05002.011418,455,700
Oct 1, 20242.11002.12002.06002.08002.040818,419,000
Sep 30, 20242.11002.15002.08002.12002.080117,167,900
Sep 27, 20242.15002.15002.08002.10002.060410,358,100
Sep 26, 20242.19002.20002.10002.15002.109516,636,700
Sep 25, 20242.10002.18002.07002.17002.129126,955,000
Sep 24, 20241.99002.10001.98002.08002.040813,971,000
Sep 23, 20242.01002.02001.98001.99001.95256,349,500
Sep 20, 20242.02002.02002.00002.01001.972128,841,000
Sep 19, 20241.97002.02001.96002.01001.972112,709,200
Sep 18, 20241.96001.97001.94001.97001.93294,314,100
Sep 17, 20241.96002.00001.94001.96001.92315,442,200
Sep 13, 20241.99001.99001.96001.96001.92314,513,100
Sep 12, 20242.00002.01001.98001.98001.94275,845,700
Sep 11, 20242.00002.00001.98001.98001.94274,890,200
Sep 10, 20242.01002.03001.99002.00001.96233,736,100
Sep 9, 20242.02002.05001.97001.99001.952515,957,800
Sep 6, 20242.04002.05002.01002.05002.01146,986,600
Sep 5, 20242.08002.08002.02002.04002.00168,130,000
Sep 4, 20242.05002.07002.04002.05002.01145,066,400
Sep 3, 20242.07002.09002.06002.07002.03104,053,800
Sep 2, 20242.06002.09002.04002.08002.04085,600,400
Aug 30, 20242.04002.06002.00002.06002.021210,805,500
Aug 29, 2024 0.0120 Dividend
Aug 29, 20242.06002.10002.02002.03001.99187,059,600
Aug 28, 20242.09002.09002.03002.08002.02906,369,400
Aug 27, 20242.12002.12002.06002.09002.03888,707,500
Aug 26, 20242.10002.13002.07002.09002.03887,792,300
Aug 23, 20242.09002.09002.06002.08002.02903,273,500
Aug 22, 20242.06002.10002.03002.08002.02905,475,800
Aug 21, 20242.15002.16002.06002.06002.00956,854,700
Aug 20, 20242.11002.17002.09002.15002.097315,739,200
Aug 19, 20242.11002.13002.08002.10002.048618,680,800
Aug 16, 20242.09002.12002.04002.11002.058311,669,700
Aug 15, 20242.10002.11002.08002.09002.03889,809,700
Aug 14, 20242.15002.15002.07002.10002.048615,853,900
Aug 13, 20242.16002.18002.10002.10002.04869,464,300
Aug 12, 20242.09002.16002.08002.15002.097310,900,400
Aug 9, 20242.07002.10002.06002.09002.03886,806,800
Aug 8, 20242.06002.10002.02002.06002.00957,866,900
Aug 7, 20241.98002.08001.98002.06002.00953,643,300
Aug 6, 20241.97002.03001.90001.99001.94126,810,800
Aug 5, 20242.01002.06001.90001.96001.912014,606,800
Aug 2, 20242.09002.09002.01002.05001.99986,439,200
Aug 1, 20242.11002.11002.07002.09002.03884,447,600
Jul 31, 20242.08002.12002.06002.10002.048611,240,400
Jul 30, 20242.09002.09002.05002.08002.02905,592,300
Jul 29, 20242.06002.09002.05002.09002.03887,600,000
Jul 26, 20242.02002.10002.01002.05001.99989,174,500
Jul 25, 20242.03002.03001.99002.02001.970510,500,100
Jul 24, 20242.01002.05002.01002.03001.98034,122,300
Jul 23, 20242.08002.10002.00002.01001.96086,532,300
Jul 22, 20242.15002.15002.05002.08002.029012,532,200
Jul 19, 20242.11002.14002.10002.14002.08762,654,800
Jul 18, 20242.14002.14002.05002.14002.08768,294,300
Jul 17, 20242.07002.17002.06002.14002.087611,306,400
Jul 16, 20241.96002.09001.94002.07002.019321,881,300
Jul 15, 20241.94001.96001.93001.96001.91207,448,500
Jul 12, 20241.93001.96001.90001.94001.89259,344,800
Jul 11, 20241.93001.95001.92001.93001.882712,632,100
Jul 10, 20241.94001.96001.92001.93001.88277,459,200
Jul 9, 20241.94001.95001.91001.94001.892511,285,500
Jul 5, 20241.94001.95001.92001.94001.89259,182,300
Jul 4, 20241.90001.94001.89001.94001.892510,667,900
Jul 3, 20241.93001.93001.89001.90001.85357,684,700
Jul 2, 20241.88001.94001.88001.94001.89258,652,900
Jul 1, 20241.93001.94001.87001.89001.84379,813,000
Jun 28, 20241.90001.94001.89001.94001.89257,436,400
Jun 27, 20241.92001.92001.89001.90001.85354,794,800
Jun 26, 20241.90001.92001.88001.92001.873010,149,400
Jun 25, 20241.90001.93001.89001.92001.87309,991,400
Jun 24, 20241.91001.93001.88001.90001.85355,161,600
Jun 21, 20241.94001.95001.91001.91001.863214,023,700
Jun 20, 20241.94001.94001.91001.94001.89253,114,000
Jun 19, 20241.94001.95001.92001.94001.89257,185,700
Jun 18, 20241.95001.98001.94001.95001.902213,863,300
Jun 14, 20241.93001.96001.93001.95001.902210,035,400
Jun 13, 20241.95001.96001.92001.95001.902214,712,700
Jun 12, 20241.92001.98001.91001.95001.902217,539,500
Jun 11, 20241.93001.95001.90001.92001.873014,600,300
Jun 10, 20241.89001.93001.88001.93001.882712,455,100
Jun 7, 20241.89001.93001.88001.89001.843717,480,100
Jun 6, 20241.80001.89001.80001.89001.843712,352,400
Jun 5, 20241.81001.82001.79001.80001.75597,276,700
Jun 4, 20241.81001.83001.77001.81001.765711,878,400
May 31, 20241.82001.84001.79001.81001.765720,044,200
May 30, 2024 0.0100 Dividend
May 30, 20241.83001.84001.81001.82001.77548,514,900
May 29, 20241.81001.85001.81001.83001.77546,278,800
May 28, 20241.83001.83001.79001.81001.75608,185,600
May 27, 20241.81001.86001.81001.83001.77547,899,800
May 24, 20241.84001.85001.80001.81001.75608,531,400
May 23, 20241.83001.87001.83001.85001.794814,606,200
May 21, 20241.84001.88001.81001.83001.77549,019,400
May 20, 20241.86001.88001.82001.83001.77548,363,500
May 17, 20241.81001.88001.81001.86001.804518,598,800
May 16, 20241.79001.82001.78001.81001.756021,252,000
May 15, 20241.76001.79001.76001.79001.736616,375,300
May 14, 20241.77001.79001.76001.77001.717221,792,900
May 13, 20241.80001.81001.76001.77001.717215,428,700
May 10, 20241.79001.81001.77001.80001.746317,477,200
May 9, 20241.79001.80001.75001.79001.736611,711,900
May 8, 20241.77001.80001.75001.78001.726915,593,600
May 7, 20241.70001.80001.70001.77001.717245,019,000
May 6, 20241.68001.73001.67001.70001.649325,216,800
May 3, 20241.67001.68001.64001.68001.629919,116,300
May 2, 20241.56001.70001.55001.66001.610528,364,500
Apr 30, 20241.58001.59001.56001.56001.513510,381,900
Apr 29, 20241.54001.59001.54001.57001.523212,359,000
Apr 26, 20241.52001.55001.52001.54001.49415,794,200
Apr 25, 20241.54001.54001.51001.52001.47477,291,600
Apr 24, 20241.51001.53001.50001.52001.47476,506,700
Apr 23, 20241.49001.51001.48001.50001.455313,552,400
Apr 22, 20241.46001.49001.45001.49001.44567,671,300
Apr 19, 20241.49001.49001.46001.46001.416512,757,400
Apr 18, 20241.49001.51001.48001.49001.445611,553,200
Apr 17, 20241.51001.53001.49001.50001.45536,603,700
Apr 16, 20241.48001.51001.45001.49001.445617,582,900
Apr 15, 20241.48001.50001.48001.48001.43599,678,300
Apr 12, 20241.50001.52001.49001.49001.445610,652,700

Related Tickers

HPCRF Home Product Center Public Company Limited
0.2237
0.00%
 
KGFHF Kingfisher plc
3.2500
0.00%
 
KGFHY Kingfisher plc
6.54
-4.25%
 
VIC.L Victorian Plumbing Group plc
92.00
+4.55%
 
TTSH Tile Shop Holdings, Inc.
5.81
-6.74%
 
KIRK Kirkland's, Inc.
1.1500
-5.74%