Bursa Malaysia · 5296 · stock
Mr D.I.Y. Group (M) Berhad (5296) stock price history
Every Bursa Malaysia trading session of Mr D.I.Y. Group (M) Berhad from Oct 26, 2020 to Sep 29, 2026: 1,454 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5296 adjusted close, 2020 to 2026
- MYR 2.47
- All time high, 2021
- MYR 1.84
- 52 week high, MYR 1.27 low
- 1,454
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
5296 key facts
- Mr D.I.Y. Group (M) Berhad (5296) closed at MYR 1.28 on Sep 29, 2026 on Bursa Malaysia.
- 5296's all time high close is MYR 2.47, set on Apr 6, 2021; its all time low close is MYR 0.9873 on Nov 2, 2020.
- 5296's 52 week range is MYR 1.27 to MYR 1.84.
- 5296 returned -19.4% over the year to Sep 29, 2026 and -43.6% over five years.
- Since Oct 26, 2020 5296 returned +27%, +4.1% a year compounded.
- 5296's deepest drawdown was -51.4% from Apr 6, 2021 to Mar 11, 2025.
- DataCedar holds 1,454 daily sessions of 5296 history from Oct 26, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5296 price chart, 2020 to 2026
5296 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -20.8% |
| 6 months | -18.0% |
| Year to date | -13.3% |
| 1 year | -19.4% |
| 3 years | -5.3% |
| 5 years | -43.6% |
| 10 years | n/a |
| Since Oct 26, 2020 | +26.7% |
| Compound annual growth, 5.9 years | +4.1% |
5296 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.47 on Apr 6, 2021
- All time low close
- MYR 0.9873 on Nov 2, 2020
- 52 week high
- MYR 1.84 on Feb 23, 2026
- 52 week low
- MYR 1.27 on Sep 10, 2026
- Deepest drawdown
- -51.4% from Apr 6, 2021 to Mar 11, 2025, not yet recovered
- Best single session
- +11.5% on Dec 8, 2020
- Worst single session
- -13.3% on Nov 15, 2024
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2024, +31%
- Worst calendar year
- 2023, -26%
5296 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 26, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.47 | MYR 1.84 | MYR 1.27 | MYR 1.28 | -12.8% | 2.7B | 184 |
| 2025 | MYR 1.70 | MYR 1.75 | MYR 1.18 | MYR 1.47 | -13.9% | 2.9B | 244 |
| 2024 | MYR 1.30 | MYR 2.07 | MYR 1.23 | MYR 1.70 | +30.6% | 2.7B | 247 |
| 2023 | MYR 1.77 | MYR 1.82 | MYR 1.22 | MYR 1.30 | -26.2% | 1.9B | 244 |
| 2022 | MYR 2.11 | MYR 2.23 | MYR 1.62 | MYR 1.77 | -16.1% | 1.5B | 243 |
| 2021 | MYR 1.82 | MYR 2.54 | MYR 1.58 | MYR 2.11 | +16.6% | 2.2B | 245 |
| 2020 | MYR 0.9238 | MYR 1.88 | MYR 0.8661 | MYR 1.81 | n/a | 1.6B | 47 |
5296 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 1.28 | -7.2% |
| August 2026 | MYR 1.38 | -11.9% |
| July 2026 | MYR 1.57 | -3.7% |
| June 2026 | MYR 1.63 | +4.8% |
| May 2026 | MYR 1.55 | -5.4% |
| April 2026 | MYR 1.64 | +10.5% |
| March 2026 | MYR 1.48 | -13.6% |
| February 2026 | MYR 1.72 | -2.2% |
| January 2026 | MYR 1.76 | +19.6% |
| December 2025 | MYR 1.47 | +1.3% |
| November 2025 | MYR 1.45 | -4.8% |
| October 2025 | MYR 1.52 | -2.4% |
About the 5296 data
Daily bars. 1,454 sessions from Oct 26, 2020 to Sep 29, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5296/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5296 share price history
