Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,446.77 -3,485.98 (-5.45%) CMC Crypto 200
1,295.76 -43.31 (-3.23%)
Mr D.I.Y. Group (M) Berhad (5296.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 10,381,900 |
| 29 Apr 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 12,359,000 |
| 26 Apr 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 5,794,200 |
| 25 Apr 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 7,291,600 |
| 24 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 6,506,700 |
| 23 Apr 2024 | 1.4900 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 13,552,400 |
| 22 Apr 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 7,671,300 |
| 19 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 12,757,400 |
| 18 Apr 2024 | 1.4900 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 11,553,200 |
| 17 Apr 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 6,603,700 |
| 16 Apr 2024 | 1.4800 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 17,582,900 |
| 15 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 9,678,300 |
| 12 Apr 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 10,652,700 |
| 09 Apr 2024 | 1.5000 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 10,084,600 |
| 08 Apr 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 5,350,800 |
| 05 Apr 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 6,318,900 |
| 04 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 9,091,400 |
| 03 Apr 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 10,935,900 |
| 02 Apr 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 6,804,500 |
| 01 Apr 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 3,548,500 |
| 29 Mar 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 5,935,100 |
| 27 Mar 2024 | 1.4900 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 13,226,900 |
| 26 Mar 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 11,072,800 |
| 25 Mar 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 7,074,200 |
| 22 Mar 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 9,990,700 |
| 21 Mar 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 14,451,100 |
| 20 Mar 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 6,853,600 |
| 19 Mar 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 14,946,100 |
| 18 Mar 2024 | 1.4700 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 14,055,400 |
| 15 Mar 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 73,295,100 |
| 14 Mar 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 11,044,800 |
| 13 Mar 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 12,457,500 |
| 12 Mar 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 11,874,300 |
| 11 Mar 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 7,744,100 |
| 08 Mar 2024 | 1.4900 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 8,054,800 |
| 08 Mar 2024 | 0.01 Dividend | |||||
| 07 Mar 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5000 | 1.4900 | 13,793,600 |
| 06 Mar 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5100 | 1.4999 | 7,353,100 |
| 05 Mar 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5400 | 1.5297 | 7,268,500 |
| 04 Mar 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5500 | 1.5397 | 12,891,100 |
| 01 Mar 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5700 | 1.5595 | 7,797,200 |
| 29 Feb 2024 | 1.5800 | 1.6000 | 1.5400 | 1.5600 | 1.5496 | 16,586,000 |
| 28 Feb 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5700 | 1.5595 | 16,595,900 |
| 27 Feb 2024 | 1.5600 | 1.6000 | 1.5500 | 1.6000 | 1.5893 | 16,579,700 |
| 26 Feb 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5700 | 1.5595 | 24,525,000 |
| 23 Feb 2024 | 1.5300 | 1.5300 | 1.4700 | 1.5300 | 1.5198 | 8,923,900 |
| 22 Feb 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.5099 | 6,311,800 |
| 21 Feb 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5400 | 1.5297 | 12,956,100 |
| 20 Feb 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5600 | 1.5496 | 11,400,500 |
| 19 Feb 2024 | 1.5100 | 1.5600 | 1.4900 | 1.5500 | 1.5397 | 14,247,300 |
| 16 Feb 2024 | 1.4500 | 1.5200 | 1.4400 | 1.5100 | 1.4999 | 13,249,000 |
| 15 Feb 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4500 | 1.4403 | 6,548,900 |
| 14 Feb 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4503 | 6,412,500 |
| 13 Feb 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4403 | 8,076,100 |
| 09 Feb 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4006 | 1,517,600 |
| 08 Feb 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4304 | 4,241,100 |
| 07 Feb 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4205 | 2,248,700 |
| 06 Feb 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.3907 | 2,597,900 |
| 05 Feb 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4205 | 3,324,500 |
| 02 Feb 2024 | 1.3800 | 1.4300 | 1.3700 | 1.4200 | 1.4105 | 8,528,000 |
| 31 Jan 2024 | 1.4200 | 1.4300 | 1.3700 | 1.3800 | 1.3708 | 9,778,500 |
| 30 Jan 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4105 | 3,094,900 |
| 29 Jan 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4205 | 6,247,400 |
| 26 Jan 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.3907 | 19,091,300 |
| 24 Jan 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.4205 | 8,191,800 |
| 23 Jan 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4503 | 15,142,700 |
| 22 Jan 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4300 | 1.4205 | 15,907,700 |
| 19 Jan 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4600 | 1.4503 | 7,389,400 |
| 18 Jan 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4304 | 6,276,700 |
| 17 Jan 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4304 | 7,896,900 |
| 16 Jan 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4403 | 4,050,300 |
| 15 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4602 | - |
| 12 Jan 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4602 | 1,561,000 |
| 11 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 4,535,200 |
| 10 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 4,597,000 |
| 09 Jan 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4503 | 5,964,500 |
| 08 Jan 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4602 | 5,394,600 |
| 05 Jan 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4900 | 1.4801 | 9,663,400 |
| 04 Jan 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4304 | 5,112,700 |
| 03 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 5,423,200 |
| 02 Jan 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4500 | 1.4403 | 6,136,900 |
| 29 Dec 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4403 | 3,327,200 |
| 28 Dec 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 3,237,600 |
| 27 Dec 2023 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4503 | 8,093,000 |
| 26 Dec 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 2,665,600 |
| 22 Dec 2023 | 1.4700 | 1.4800 | 1.4400 | 1.4600 | 1.4503 | 4,945,100 |
| 21 Dec 2023 | 1.4800 | 1.4900 | 1.4500 | 1.4700 | 1.4602 | 4,082,400 |
| 20 Dec 2023 | 1.4800 | 1.5100 | 1.4800 | 1.4800 | 1.4701 | 4,035,400 |
| 19 Dec 2023 | 1.4400 | 1.4900 | 1.4300 | 1.4800 | 1.4701 | 6,476,400 |
| 18 Dec 2023 | 1.4900 | 1.5000 | 1.4400 | 1.4400 | 1.4304 | 12,200,100 |
| 15 Dec 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4801 | 13,890,700 |
| 14 Dec 2023 | 1.5100 | 1.5200 | 1.4700 | 1.4900 | 1.4801 | 16,045,100 |
| 13 Dec 2023 | 1.5400 | 1.5400 | 1.4900 | 1.5000 | 1.4900 | 4,533,800 |
| 12 Dec 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5300 | 1.5198 | 3,719,500 |
| 11 Dec 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5300 | 1.5198 | 4,763,000 |
| 08 Dec 2023 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.5297 | 2,475,900 |
| 07 Dec 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5400 | 1.5297 | 4,173,000 |
| 06 Dec 2023 | 1.5400 | 1.5500 | 1.5200 | 1.5200 | 1.5099 | 2,286,300 |
| 05 Dec 2023 | 1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5297 | 2,722,700 |
| 04 Dec 2023 | 1.5600 | 1.5800 | 1.5500 | 1.5500 | 1.5397 | 2,907,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.