Mr D I Y

MRDI
🏛️ malaysia →
1.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.04 2.08 1.99 2.00 4.4M
2022-12-29 2.05 2.07 2.03 2.04 2.2M
2022-12-28 2.05 2.06 2.03 2.05 0.9M
2022-12-27 2.03 2.06 2.03 2.05 2.3M
2022-12-23 2.03 2.06 2.02 2.04 1.6M
2022-12-22 2.07 2.08 2.04 2.05 3.1M
2022-12-21 2.04 2.08 2.03 2.06 1.6M
2022-12-20 2.04 2.08 2.04 2.06 1.6M
2022-12-19 2.01 2.07 2.01 2.06 2.0M
2022-12-16 1.99 2.04 1.97 2.04 12.7M
2022-12-15 2.03 2.05 1.98 2.00 2.5M
2022-12-14 2.05 2.09 2.02 2.04 2.4M
2022-12-13 2.05 2.09 2.03 2.06 1.8M
2022-12-12 2.07 2.07 2.04 2.05 3.1M
2022-12-09 2.11 2.11 2.06 2.07 1.9M
2022-12-08 2.10 2.13 2.09 2.11 4.1M
2022-12-07 2.08 2.09 2.08 2.09 2.5M
2022-12-06 2.05 2.10 2.05 2.08 2.6M
2022-12-05 2.14 2.14 2.05 2.06 2.5M
2022-12-02 2.17 2.17 2.10 2.14 4.4M
2022-12-01 2.10 2.20 2.06 2.20 10.3M
2022-11-30 2.00 2.10 1.98 2.10 31.3M
2022-11-29 2.00 2.00 1.97 2.00 3.1M
2022-11-25 1.98 2.03 1.98 2.00 3.2M
2022-11-24 1.98 2.02 1.97 2.00 3.3M
2022-11-23 1.96 1.99 1.95 1.96 1.7M
2022-11-22 1.97 1.99 1.95 1.95 1.8M
2022-11-21 1.97 1.99 1.92 1.97 3.1M
2022-11-17 2.03 2.03 1.97 2.00 3.2M
2022-11-16 2.02 2.06 2.00 2.06 3.7M
2022-11-15 2.03 2.03 2.00 2.02 2.3M
2022-11-14 2.04 2.05 2.01 2.04 2.6M
2022-11-11 1.99 2.04 1.98 2.04 5.3M
2022-11-10 1.99 1.99 1.96 1.98 1.5M
2022-11-09 1.98 1.99 1.94 1.99 3.8M
2022-11-08 2.00 2.00 1.96 1.98 1.2M
2022-11-07 2.01 2.01 1.96 1.98 2.7M
2022-11-04 1.95 2.02 1.93 2.02 2.2M
2022-11-03 2.00 2.00 1.90 1.95 8.2M
2022-11-02 2.00 2.03 1.98 2.01 2.8M
2022-11-01 2.02 2.02 1.98 2.00 1.5M
2022-10-31 1.98 2.02 1.96 2.02 5.3M
2022-10-28 1.98 1.98 1.93 1.95 2.4M
2022-10-27 1.96 2.00 1.94 1.96 2.0M
2022-10-26 2.01 2.01 1.92 1.96 5.6M
2022-10-25 2.00 2.01 1.95 1.98 3.0M
2022-10-21 2.01 2.03 1.97 2.00 2.1M
2022-10-20 1.97 2.03 1.96 2.01 6.1M
2022-10-19 1.93 1.99 1.93 1.97 1.7M
2022-10-18 1.92 1.96 1.91 1.93 1.6M
2022-10-17 1.96 1.96 1.88 1.91 2.5M
2022-10-14 1.92 1.97 1.91 1.96 4.3M
2022-10-13 1.90 1.93 1.84 1.91 5.0M
2022-10-12 1.95 1.96 1.86 1.90 3.9M
2022-10-11 1.97 2.00 1.92 1.97 3.1M
2022-10-07 2.03 2.03 1.97 1.99 2.4M
2022-10-06 1.99 2.04 1.99 2.03 2.9M
2022-10-05 2.02 2.02 1.97 1.99 2.4M
2022-10-04 1.94 2.05 1.93 2.02 3.8M
2022-10-03 1.97 1.97 1.90 1.93 3.4M
2022-09-30 1.94 1.97 1.94 1.97 3.0M
2022-09-29 2.00 2.00 1.94 1.97 3.2M
2022-09-28 2.00 2.01 1.97 1.99 4.4M
2022-09-27 1.98 2.00 1.93 1.99 3.3M
2022-09-26 1.98 1.99 1.92 1.95 11.3M
2022-09-23 2.03 2.04 1.97 1.98 5.9M
2022-09-22 2.02 2.06 2.00 2.03 3.1M
2022-09-21 2.03 2.05 2.01 2.02 6.4M
2022-09-20 2.03 2.06 2.00 2.04 2.4M
2022-09-19 2.10 2.10 2.01 2.03 9.5M
2022-09-15 2.13 2.13 2.09 2.11 13.2M
2022-09-14 2.10 2.14 2.08 2.13 3.2M
2022-09-13 2.11 2.14 2.10 2.13 4.2M
2022-09-12 2.12 2.14 2.08 2.10 1.7M
2022-09-09 2.10 2.13 2.10 2.13 1.1M
2022-09-08 2.09 2.13 2.09 2.11 2.8M
2022-09-07 2.10 2.12 2.08 2.10 2.3M
2022-09-06 2.10 2.12 2.10 2.10 1.9M
2022-09-05 2.10 2.12 2.08 2.10 1.7M
2022-09-02 2.12 2.12 2.07 2.09 2.7M
2022-09-01 2.17 2.18 2.09 2.12 5.4M
2022-08-30 2.10 2.17 2.09 2.17 10.3M
2022-08-29 2.07 2.10 2.05 2.10 3.4M
2022-08-26 2.09 2.11 2.08 2.09 3.4M
2022-08-25 2.09 2.11 2.07 2.10 3.7M
2022-08-24 2.06 2.09 2.03 2.09 3.4M
2022-08-23 2.07 2.08 2.04 2.06 3.7M
2022-08-22 2.09 2.09 2.01 2.07 4.4M
2022-08-19 2.12 2.15 2.09 2.09 2.2M
2022-08-18 2.16 2.16 2.11 2.13 4.0M
2022-08-17 2.13 2.17 2.12 2.16 11.2M
2022-08-16 2.10 2.14 2.09 2.13 8.9M
2022-08-15 2.11 2.12 2.06 2.09 6.6M
2022-08-12 2.15 2.16 2.11 2.11 4.0M
2022-08-11 2.13 2.16 2.11 2.15 6.7M
2022-08-10 2.16 2.16 2.07 2.13 12.4M
2022-08-09 2.16 2.18 2.13 2.16 3.3M
2022-08-08 2.25 2.25 2.12 2.16 6.4M
2022-08-05 2.32 2.32 2.18 2.24 13.5M
2022-08-04 2.34 2.36 2.30 2.32 7.5M
2022-08-03 2.28 2.34 2.26 2.32 3.8M
2022-08-02 2.26 2.30 2.26 2.29 3.9M
2022-08-01 2.24 2.33 2.24 2.26 6.6M
2022-07-29 2.22 2.24 2.20 2.22 4.1M
2022-07-28 2.20 2.21 2.18 2.21 3.2M
2022-07-27 2.18 2.20 2.16 2.20 5.5M
2022-07-26 2.14 2.17 2.12 2.16 5.6M
2022-07-25 2.12 2.15 2.11 2.14 2.6M
2022-07-22 2.13 2.13 2.09 2.12 1.7M
2022-07-21 2.12 2.15 2.08 2.11 3.1M
2022-07-20 2.12 2.13 2.09 2.10 3.4M
2022-07-19 2.04 2.10 2.03 2.09 2.4M
2022-07-18 2.08 2.10 2.03 2.08 2.6M
2022-07-15 2.08 2.09 2.06 2.08 0.5M
2022-07-14 2.08 2.12 2.07 2.08 3.2M
2022-07-13 2.03 2.09 2.03 2.09 5.4M
2022-07-12 2.07 2.09 2.00 2.03 2.4M
2022-07-08 2.07 2.11 2.05 2.09 3.1M
2022-07-07 2.01 2.09 2.01 2.06 1.6M
2022-07-06 2.02 2.06 2.00 2.04 2.8M
2022-07-05 1.99 2.06 1.99 2.04 3.0M
2022-07-04 2.06 2.06 1.98 2.00 3.7M
2022-07-01 2.04 2.07 2.03 2.06 1.1M
2022-06-30 2.03 2.08 2.03 2.07 3.3M
2022-06-29 2.06 2.07 2.01 2.05 9.3M
2022-06-28 2.01 2.09 1.97 2.07 4.9M
2022-06-27 1.97 2.03 1.96 2.00 3.3M
2022-06-24 1.91 1.99 1.91 1.97 4.1M
2022-06-23 1.91 1.95 1.91 1.92 4.5M
2022-06-22 2.00 2.16 1.91 1.91 5.6M
2022-06-21 1.97 2.00 1.95 1.99 5.6M
2022-06-20 1.93 1.97 1.90 1.96 8.3M
2022-06-17 1.97 1.97 1.92 1.93 45.6M
2022-06-16 2.03 2.05 1.95 1.99 10.6M
2022-06-15 2.08 2.08 2.01 2.02 8.3M
2022-06-14 2.04 2.09 2.03 2.08 3.8M
2022-06-13 2.09 2.09 2.03 2.05 7.7M
2022-06-10 2.15 2.15 2.10 2.13 11.1M
2022-06-09 2.14 2.16 2.09 2.16 7.1M
2022-06-08 2.17 2.17 2.14 2.14 3.6M
2022-06-07 2.16 2.19 2.15 2.17 9.1M
2022-06-03 2.13 2.17 2.12 2.17 12.5M
2022-06-02 2.15 2.17 2.13 2.14 10.1M
2022-06-01 2.14 2.20 2.13 2.15 27.5M
2022-05-31 2.27 2.28 2.17 2.17 194.1M
2022-05-30 2.27 2.29 2.25 2.27 26.1M
2022-05-27 2.27 2.29 2.25 2.28 15.0M
2022-05-26 2.29 2.29 2.25 2.28 17.5M
2022-05-25 2.29 2.32 2.28 2.29 23.9M
2022-05-24 2.27 2.32 2.26 2.29 22.1M
2022-05-23 2.28 2.28 2.25 2.28 14.7M
2022-05-20 2.27 2.32 2.27 2.29 19.9M
2022-05-19 2.27 2.31 2.25 2.28 16.4M
2022-05-18 2.28 2.32 2.27 2.31 14.4M
2022-05-17 2.37 2.37 2.25 2.26 27.3M
2022-05-13 2.42 2.53 2.34 2.37 76.0M
2022-05-12 2.33 2.33 2.27 2.29 6.4M
2022-05-11 2.32 2.36 2.31 2.33 8.5M
2022-05-10 2.33 2.37 2.32 2.33 5.2M
2022-05-09 2.35 2.37 2.33 2.35 6.8M
2022-05-06 2.32 2.37 2.31 2.35 5.2M
2022-05-05 2.32 2.38 2.32 2.35 5.7M
2022-04-29 2.31 2.35 2.30 2.34 2.3M
2022-04-28 2.29 2.33 2.29 2.31 0.8M
2022-04-27 2.29 2.32 2.27 2.29 2.8M
2022-04-26 2.33 2.35 2.27 2.29 4.0M
2022-04-25 2.31 2.31 2.29 2.29 0.9M
2022-04-22 2.33 2.33 2.31 2.31 2.6M
2022-04-21 2.34 2.37 2.34 2.34 5.0M
2022-04-20 2.27 2.35 2.27 2.34 7.4M
2022-04-18 2.27 2.27 2.24 2.27 1.8M
2022-04-15 2.28 2.28 2.26 2.27 0.6M
2022-04-14 2.27 2.29 2.26 2.29 2.1M
2022-04-13 2.23 2.29 2.22 2.27 6.1M
2022-04-12 2.19 2.23 2.19 2.22 0.9M
2022-04-11 2.24 2.24 2.19 2.19 5.2M
2022-04-08 2.26 2.27 2.23 2.23 4.5M
2022-04-07 2.27 2.27 2.24 2.25 4.9M
2022-04-06 2.29 2.29 2.27 2.27 6.2M
2022-04-05 2.29 2.30 2.27 2.29 4.7M
2022-04-04 2.30 2.30 2.28 2.29 1.3M
2022-04-01 2.31 2.32 2.30 2.30 1.3M
2022-03-31 2.30 2.31 2.30 2.31 6.1M
2022-03-30 2.31 2.33 2.30 2.30 1.8M
2022-03-29 2.39 2.39 2.29 2.30 4.2M
2022-03-28 2.31 2.34 2.29 2.31 1.7M
2022-03-25 2.33 2.35 2.31 2.31 1.6M
2022-03-24 2.35 2.37 2.30 2.31 9.0M
2022-03-23 2.33 2.38 2.33 2.35 4.5M
2022-03-22 2.33 2.36 2.31 2.34 2.7M
2022-03-21 2.36 2.39 2.31 2.33 2.5M
2022-03-18 2.38 2.40 2.34 2.34 6.7M
2022-03-17 2.40 2.41 2.37 2.38 3.7M
2022-03-16 2.40 2.41 2.35 2.39 3.4M
2022-03-15 2.43 2.43 2.37 2.39 1.7M
2022-03-14 2.40 2.43 2.39 2.43 2.4M
2022-03-11 2.39 2.41 2.38 2.40 4.0M
2022-03-10 2.39 2.41 2.33 2.39 4.5M
2022-03-09 2.25 2.37 2.24 2.35 6.9M
2022-03-08 2.31 2.31 2.25 2.27 4.6M
2022-03-07 2.39 2.39 2.27 2.31 10.5M
2022-03-04 2.37 2.41 2.36 2.39 5.0M
2022-03-03 2.40 2.41 2.37 2.40 3.6M
2022-03-02 2.40 2.43 2.39 2.40 3.1M
2022-03-01 2.42 2.45 2.37 2.40 6.3M
2022-02-28 2.46 2.46 2.39 2.42 7.1M
2022-02-25 2.41 2.47 2.41 2.46 3.6M
2022-02-24 2.45 2.47 2.40 2.43 5.0M
2022-02-23 2.44 2.47 2.43 2.45 1.9M
2022-02-22 2.43 2.47 2.43 2.45 2.5M
2022-02-21 2.44 2.47 2.42 2.46 2.7M
2022-02-18 2.47 2.51 2.44 2.45 7.4M
2022-02-17 2.53 2.55 2.47 2.49 10.3M
2022-02-16 2.51 2.54 2.50 2.53 3.7M
2022-02-15 2.49 2.51 2.47 2.50 6.8M
2022-02-14 2.47 2.50 2.45 2.49 4.3M
2022-02-11 2.42 2.51 2.42 2.49 5.9M
2022-02-10 2.44 2.46 2.41 2.42 3.0M
2022-02-09 2.43 2.46 2.41 2.44 2.7M
2022-02-08 2.40 2.44 2.37 2.43 7.9M
2022-02-07 2.35 2.41 2.35 2.40 4.4M
2022-02-04 2.40 2.40 2.33 2.34 2.6M
2022-02-03 2.36 2.41 2.36 2.39 3.1M
2022-01-31 2.37 2.39 2.36 2.37 0.7M
2022-01-28 2.40 2.43 2.35 2.36 2.4M
2022-01-27 2.41 2.42 2.39 2.40 9.4M
2022-01-26 2.36 2.41 2.35 2.40 5.1M
2022-01-25 2.37 2.38 2.34 2.36 2.7M
2022-01-24 2.39 2.40 2.38 2.38 2.3M
2022-01-21 2.42 2.42 2.39 2.39 2.8M
2022-01-20 2.45 2.45 2.41 2.43 3.1M
2022-01-19 2.47 2.47 2.43 2.45 7.0M
2022-01-17 2.47 2.47 2.45 2.46 2.4M
2022-01-14 2.49 2.49 2.44 2.47 4.9M
2022-01-13 2.48 2.51 2.48 2.49 1.1M
2022-01-12 2.49 2.51 2.47 2.50 6.2M
2022-01-11 2.50 2.51 2.47 2.49 4.0M
2022-01-10 2.50 2.51 2.49 2.51 5.0M
2022-01-07 2.47 2.50 2.45 2.50 2.5M
2022-01-06 2.43 2.48 2.42 2.47 4.4M
2022-01-05 2.41 2.44 2.40 2.43 6.6M
2022-01-04 2.42 2.42 2.40 2.41 1.6M
2022-01-03 2.41 2.42 2.39 2.42 1.7M