Mr D I Y

MRDI
🏛️ malaysia →
1.67
Last Update: 2025-09-29
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
2023-12-29 1.46 1.46 1.44 1.45 3.3M
2023-12-28 1.45 1.47 1.45 1.46 3.2M
2023-12-27 1.46 1.47 1.44 1.46 8.1M
2023-12-26 1.46 1.47 1.45 1.46 2.7M
2023-12-22 1.47 1.48 1.44 1.46 4.9M
2023-12-21 1.48 1.49 1.45 1.47 4.1M
2023-12-20 1.48 1.51 1.48 1.48 4.0M
2023-12-19 1.44 1.49 1.43 1.48 6.5M
2023-12-18 1.49 1.50 1.44 1.44 12.2M
2023-12-15 1.49 1.50 1.47 1.49 13.9M
2023-12-14 1.51 1.52 1.47 1.49 16.0M
2023-12-13 1.54 1.54 1.49 1.50 4.5M
2023-12-12 1.53 1.55 1.52 1.53 3.7M
2023-12-11 1.53 1.55 1.52 1.53 4.8M
2023-12-08 1.54 1.55 1.52 1.54 2.5M
2023-12-07 1.52 1.55 1.52 1.54 4.2M
2023-12-06 1.54 1.55 1.52 1.52 2.3M
2023-12-05 1.55 1.55 1.52 1.54 2.7M
2023-12-04 1.56 1.58 1.55 1.55 2.9M
2023-12-01 1.54 1.59 1.54 1.56 5.6M
2023-11-30 1.56 1.58 1.53 1.53 42.2M
2023-11-29 1.58 1.58 1.55 1.55 8.2M
2023-11-28 1.60 1.61 1.55 1.58 11.0M
2023-11-27 1.62 1.62 1.58 1.60 4.8M
2023-11-24 1.61 1.63 1.60 1.62 5.6M
2023-11-23 1.60 1.62 1.58 1.60 7.2M
2023-11-22 1.57 1.60 1.55 1.59 7.5M
2023-11-21 1.61 1.61 1.54 1.57 13.7M
2023-11-20 1.60 1.62 1.58 1.61 5.3M
2023-11-17 1.60 1.61 1.56 1.59 9.0M
2023-11-16 1.62 1.63 1.57 1.61 9.1M
2023-11-15 1.53 1.65 1.53 1.62 22.2M
2023-11-14 1.55 1.57 1.50 1.52 7.3M
2023-11-10 1.59 1.59 1.55 1.56 3.6M
2023-11-09 1.57 1.60 1.57 1.59 5.9M
2023-11-08 1.58 1.59 1.54 1.57 5.8M
2023-11-07 1.53 1.59 1.52 1.58 9.3M
2023-11-06 1.52 1.54 1.51 1.53 4.2M
2023-11-03 1.50 1.52 1.49 1.52 3.2M
2023-11-02 1.50 1.52 1.49 1.50 3.9M
2023-11-01 1.48 1.53 1.48 1.51 4.2M
2023-10-31 1.51 1.52 1.47 1.48 7.7M
2023-10-30 1.49 1.51 1.49 1.51 2.2M
2023-10-27 1.48 1.50 1.45 1.49 5.3M
2023-10-26 1.52 1.53 1.47 1.47 5.5M
2023-10-25 1.51 1.56 1.51 1.52 6.2M
2023-10-24 1.51 1.52 1.49 1.50 7.6M
2023-10-23 1.53 1.54 1.49 1.51 5.8M
2023-10-20 1.53 1.55 1.52 1.54 4.5M
2023-10-19 1.53 1.55 1.51 1.53 7.2M
2023-10-18 1.53 1.54 1.52 1.53 5.7M
2023-10-17 1.52 1.54 1.50 1.53 7.9M
2023-10-16 1.58 1.59 1.48 1.52 17.7M
2023-10-13 1.61 1.61 1.57 1.58 4.3M
2023-10-12 1.59 1.62 1.59 1.61 7.5M
2023-10-11 1.54 1.60 1.54 1.59 20.2M
2023-10-10 1.54 1.55 1.53 1.55 4.1M
2023-10-09 1.52 1.55 1.49 1.55 6.4M
2023-10-06 1.55 1.55 1.52 1.53 8.0M
2023-10-05 1.50 1.55 1.50 1.54 8.8M
2023-10-04 1.51 1.53 1.50 1.51 4.7M
2023-10-03 1.50 1.53 1.50 1.52 5.1M
2023-10-02 1.51 1.52 1.49 1.50 4.0M
2023-09-29 1.51 1.52 1.48 1.51 7.4M
2023-09-27 1.51 1.53 1.50 1.51 13.1M
2023-09-26 1.48 1.52 1.48 1.52 5.2M
2023-09-25 1.50 1.51 1.47 1.48 5.2M
2023-09-22 1.50 1.51 1.47 1.50 7.0M
2023-09-21 1.49 1.51 1.49 1.51 3.8M
2023-09-20 1.48 1.52 1.47 1.50 6.6M
2023-09-19 1.51 1.51 1.47 1.47 4.9M
2023-09-18 1.53 1.53 1.50 1.51 4.6M
2023-09-15 1.49 1.54 1.49 1.53 11.1M
2023-09-14 1.48 1.51 1.48 1.49 5.0M
2023-09-13 1.51 1.51 1.46 1.48 9.3M
2023-09-12 1.52 1.53 1.50 1.52 2.8M
2023-09-11 1.52 1.54 1.49 1.52 3.7M
2023-09-08 1.50 1.53 1.49 1.52 4.7M
2023-09-07 1.53 1.54 1.50 1.50 5.6M
2023-09-06 1.45 1.54 1.45 1.52 7.2M
2023-09-05 1.47 1.50 1.45 1.45 10.4M
2023-09-04 1.55 1.55 1.47 1.47 7.1M
2023-09-01 1.52 1.55 1.49 1.55 11.8M
2023-08-30 1.49 1.55 1.47 1.55 30.8M
2023-08-29 1.52 1.53 1.45 1.49 8.4M
2023-08-28 1.51 1.53 1.51 1.52 3.0M
2023-08-25 1.55 1.55 1.51 1.51 6.6M
2023-08-24 1.54 1.57 1.53 1.54 5.9M
2023-08-23 1.55 1.56 1.53 1.53 3.7M
2023-08-22 1.56 1.57 1.55 1.55 5.4M
2023-08-21 1.55 1.57 1.55 1.56 3.2M
2023-08-18 1.57 1.57 1.55 1.56 4.8M
2023-08-17 1.57 1.58 1.53 1.57 9.7M
2023-08-16 1.56 1.57 1.55 1.57 4.8M
2023-08-15 1.57 1.58 1.54 1.56 6.5M
2023-08-14 1.54 1.57 1.52 1.57 8.0M
2023-08-11 1.56 1.58 1.52 1.54 15.3M
2023-08-10 1.45 1.57 1.44 1.55 53.6M
2023-08-09 1.39 1.43 1.38 1.43 13.4M
2023-08-08 1.37 1.40 1.37 1.39 6.6M
2023-08-07 1.40 1.42 1.37 1.37 7.3M
2023-08-04 1.41 1.42 1.39 1.40 3.9M
2023-08-03 1.40 1.43 1.38 1.41 8.6M
2023-08-02 1.43 1.43 1.39 1.41 8.4M
2023-08-01 1.47 1.48 1.41 1.43 11.7M
2023-07-31 1.50 1.51 1.45 1.47 11.8M
2023-07-28 1.46 1.54 1.45 1.50 12.3M
2023-07-27 1.49 1.49 1.45 1.46 6.2M
2023-07-26 1.44 1.50 1.43 1.49 9.6M
2023-07-25 1.45 1.46 1.43 1.43 4.9M
2023-07-24 1.42 1.47 1.42 1.44 5.7M
2023-07-21 1.44 1.45 1.41 1.42 5.8M
2023-07-20 1.48 1.49 1.44 1.45 8.8M
2023-07-18 1.46 1.48 1.46 1.48 3.7M
2023-07-17 1.48 1.49 1.46 1.47 6.6M
2023-07-14 1.48 1.50 1.46 1.48 12.5M
2023-07-13 1.51 1.51 1.47 1.48 3.2M
2023-07-12 1.49 1.51 1.47 1.50 3.8M
2023-07-11 1.50 1.50 1.44 1.49 7.5M
2023-07-10 1.52 1.53 1.49 1.50 3.7M
2023-07-07 1.52 1.54 1.52 1.52 3.0M
2023-07-06 1.53 1.56 1.52 1.53 7.3M
2023-07-05 1.59 1.59 1.53 1.53 7.1M
2023-07-04 1.62 1.62 1.58 1.59 4.3M
2023-07-03 1.59 1.62 1.58 1.62 3.9M
2023-06-30 1.58 1.60 1.57 1.59 8.3M
2023-06-28 1.58 1.60 1.57 1.58 2.8M
2023-06-27 1.59 1.60 1.54 1.57 7.2M
2023-06-26 1.58 1.61 1.58 1.59 3.7M
2023-06-23 1.57 1.59 1.56 1.57 3.8M
2023-06-22 1.56 1.60 1.56 1.57 3.5M
2023-06-21 1.55 1.63 1.55 1.57 5.3M
2023-06-20 1.58 1.58 1.53 1.54 4.0M
2023-06-19 1.54 1.58 1.53 1.58 2.5M
2023-06-16 1.58 1.58 1.54 1.54 21.2M
2023-06-15 1.58 1.59 1.55 1.58 6.1M
2023-06-14 1.59 1.61 1.57 1.59 2.8M
2023-06-13 1.59 1.61 1.56 1.59 3.7M
2023-06-12 1.55 1.60 1.55 1.58 3.0M
2023-06-09 1.57 1.58 1.53 1.55 5.8M
2023-06-08 1.55 1.57 1.53 1.57 4.2M
2023-06-07 1.56 1.58 1.53 1.54 5.9M
2023-06-06 1.59 1.62 1.51 1.56 6.6M
2023-06-02 1.56 1.60 1.56 1.59 6.2M
2023-06-01 1.57 1.62 1.55 1.55 9.0M
2023-05-31 1.63 1.64 1.55 1.57 97.9M
2023-05-30 1.61 1.64 1.60 1.63 14.3M
2023-05-29 1.61 1.65 1.60 1.61 12.0M
2023-05-26 1.63 1.66 1.59 1.60 15.5M
2023-05-25 1.61 1.63 1.59 1.62 13.4M
2023-05-24 1.60 1.63 1.59 1.60 8.8M
2023-05-23 1.60 1.61 1.58 1.60 7.6M
2023-05-22 1.60 1.65 1.58 1.59 13.4M
2023-05-19 1.60 1.60 1.57 1.60 7.9M
2023-05-18 1.56 1.59 1.54 1.59 13.4M
2023-05-17 1.58 1.59 1.54 1.56 10.8M
2023-05-16 1.59 1.61 1.56 1.58 9.1M
2023-05-15 1.60 1.62 1.58 1.59 8.8M
2023-05-12 1.62 1.68 1.57 1.60 30.1M
2023-05-11 1.59 1.61 1.57 1.59 16.6M
2023-05-10 1.59 1.63 1.57 1.59 9.6M
2023-05-09 1.58 1.60 1.57 1.59 5.7M
2023-05-08 1.58 1.62 1.58 1.59 7.6M
2023-05-05 1.59 1.59 1.56 1.57 1.9M
2023-05-03 1.62 1.62 1.56 1.59 5.9M
2023-05-02 1.58 1.63 1.58 1.62 4.2M
2023-04-28 1.58 1.60 1.56 1.58 3.9M
2023-04-27 1.56 1.58 1.55 1.57 1.2M
2023-04-26 1.59 1.60 1.55 1.55 2.7M
2023-04-25 1.61 1.61 1.58 1.59 3.0M
2023-04-20 1.62 1.64 1.61 1.61 5.7M
2023-04-19 1.63 1.65 1.61 1.62 8.6M
2023-04-18 1.63 1.63 1.61 1.63 3.1M
2023-04-17 1.62 1.64 1.61 1.63 2.6M
2023-04-14 1.63 1.65 1.61 1.62 4.7M
2023-04-13 1.62 1.64 1.61 1.63 3.0M
2023-04-12 1.64 1.65 1.62 1.65 4.9M
2023-04-11 1.62 1.66 1.62 1.65 11.4M
2023-04-10 1.60 1.63 1.60 1.63 4.6M
2023-04-07 1.62 1.63 1.57 1.59 5.5M
2023-04-06 1.64 1.64 1.60 1.62 5.4M
2023-04-05 1.64 1.64 1.61 1.63 3.9M
2023-04-04 1.64 1.65 1.62 1.64 16.3M
2023-04-03 1.57 1.67 1.57 1.65 15.5M
2023-03-31 1.52 1.61 1.52 1.55 16.8M
2023-03-30 1.65 1.65 1.52 1.53 21.0M
2023-03-29 1.65 1.65 1.62 1.65 4.5M
2023-03-28 1.64 1.65 1.63 1.65 5.3M
2023-03-27 1.66 1.67 1.64 1.65 4.5M
2023-03-24 1.65 1.66 1.64 1.66 4.8M
2023-03-23 1.65 1.66 1.63 1.65 3.5M
2023-03-22 1.62 1.65 1.61 1.64 2.9M
2023-03-21 1.62 1.63 1.57 1.61 6.6M
2023-03-20 1.65 1.65 1.60 1.60 5.0M
2023-03-17 1.66 1.68 1.64 1.65 7.0M
2023-03-16 1.69 1.69 1.64 1.65 2.9M
2023-03-15 1.66 1.70 1.66 1.69 3.4M
2023-03-14 1.66 1.68 1.62 1.66 6.3M
2023-03-13 1.69 1.70 1.66 1.66 5.7M
2023-03-10 1.66 1.71 1.65 1.70 4.6M
2023-03-09 1.69 1.70 1.65 1.66 3.2M
2023-03-08 1.69 1.70 1.65 1.69 6.9M
2023-03-07 1.68 1.71 1.67 1.70 5.3M
2023-03-06 1.66 1.71 1.65 1.67 4.3M
2023-03-03 1.66 1.68 1.63 1.66 7.1M
2023-03-02 1.63 1.67 1.62 1.65 6.5M
2023-03-01 1.69 1.69 1.62 1.65 13.3M
2023-02-28 1.65 1.70 1.65 1.70 11.6M
2023-02-27 1.66 1.67 1.64 1.65 20.2M
2023-02-24 1.69 1.71 1.62 1.66 12.9M
2023-02-23 1.69 1.71 1.65 1.68 11.2M
2023-02-22 1.74 1.74 1.68 1.69 22.1M
2023-02-21 1.77 1.80 1.73 1.75 8.4M
2023-02-20 1.82 1.82 1.79 1.80 7.2M
2023-02-17 1.81 1.83 1.80 1.81 5.7M
2023-02-16 1.85 1.88 1.80 1.81 10.0M
2023-02-15 1.77 1.86 1.77 1.86 12.5M
2023-02-14 1.78 1.82 1.71 1.75 8.8M
2023-02-13 1.82 1.84 1.75 1.77 4.7M
2023-02-10 1.87 1.87 1.80 1.82 4.6M
2023-02-09 1.85 1.88 1.82 1.86 6.1M
2023-02-08 1.83 1.87 1.82 1.85 5.7M
2023-02-07 1.90 1.92 1.80 1.83 11.7M
2023-02-03 1.86 1.92 1.86 1.90 9.2M
2023-02-02 1.90 1.91 1.85 1.85 8.5M
2023-01-31 1.96 1.97 1.83 1.90 15.2M
2023-01-30 1.98 1.98 1.96 1.96 8.5M
2023-01-27 1.96 1.98 1.95 1.98 3.0M
2023-01-26 1.98 1.98 1.95 1.95 4.6M
2023-01-25 1.96 1.98 1.95 1.98 1.9M
2023-01-20 1.96 1.97 1.95 1.96 3.4M
2023-01-19 1.96 1.97 1.95 1.96 5.0M
2023-01-18 1.97 1.98 1.95 1.96 4.5M
2023-01-17 1.96 1.97 1.95 1.97 4.3M
2023-01-16 1.97 1.98 1.93 1.96 4.2M
2023-01-13 1.98 1.98 1.96 1.96 5.2M
2023-01-12 1.98 1.98 1.96 1.97 7.8M
2023-01-11 2.05 2.06 1.96 1.97 9.8M
2023-01-10 2.06 2.06 2.02 2.04 6.0M
2023-01-09 2.04 2.06 2.04 2.06 3.8M
2023-01-06 2.00 2.04 1.99 2.04 3.4M
2023-01-05 1.98 2.00 1.98 1.99 1.4M
2023-01-04 2.00 2.04 1.99 1.99 1.7M
2023-01-03 2.00 2.02 1.98 2.00 1.6M