PIE Industrial Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.540	1.550	1.480	1.480	1.480	778,200
2026-10-19	1.540	1.560	1.520	1.550	1.550	239,800
2026-10-16	1.560	1.590	1.550	1.570	1.570	426,100
2026-10-15	1.560	1.570	1.540	1.540	1.540	817,900
2026-10-14	1.600	1.620	1.570	1.600	1.600	356,700
2026-10-13	1.640	1.640	1.570	1.600	1.600	1,342,800
2026-10-12	1.650	1.670	1.610	1.650	1.650	587,000
2026-10-09	1.630	1.660	1.610	1.650	1.650	499,800
2026-10-08	1.660	1.680	1.630	1.640	1.640	1,036,900
2026-10-07	1.720	1.730	1.650	1.680	1.680	708,600
2026-10-06	1.750	1.750	1.690	1.720	1.720	783,200
2026-10-05	1.740	1.770	1.710	1.710	1.710	1,066,000
2026-10-02	1.670	1.740	1.650	1.740	1.740	631,000
2026-10-01	1.640	1.690	1.630	1.640	1.640	908,200
2026-09-30	1.690	1.730	1.630	1.660	1.660	1,704,700
2026-09-29	1.680	1.700	1.660	1.680	1.680	741,500
2026-09-28	1.800	1.800	1.670	1.690	1.690	897,300
2026-09-25	1.810	1.840	1.790	1.800	1.800	779,300
2026-09-24	1.850	1.850	1.790	1.810	1.810	671,800
2026-09-23	1.870	1.890	1.820	1.860	1.860	1,154,900
2026-09-22	1.760	1.880	1.740	1.860	1.860	3,533,700
2026-09-21	1.690	1.750	1.630	1.730	1.730	841,100
2026-09-18	1.660	1.700	1.640	1.670	1.670	661,400
2026-09-17	1.610	1.660	1.600	1.640	1.640	780,600
2026-09-16	1.630	1.630	1.630	1.630	1.630	0
2026-09-15	1.670	1.670	1.600	1.630	1.630	707,300
2026-09-14	1.760	1.760	1.670	1.680	1.680	622,900
2026-09-11	1.740	1.780	1.700	1.730	1.730	567,400
2026-09-10	1.760	1.800	1.730	1.750	1.750	701,900
2026-09-09	1.740	1.810	1.740	1.780	1.780	1,998,000
2026-09-08	1.680	1.760	1.680	1.740	1.740	1,446,900
2026-09-07	1.700	1.710	1.650	1.680	1.680	378,900
2026-09-04	1.690	1.690	1.650	1.690	1.690	631,200
2026-09-03	1.630	1.700	1.630	1.660	1.660	649,200
2026-09-02	1.610	1.670	1.600	1.650	1.650	739,700
2026-09-01	1.720	1.720	1.630	1.650	1.650	818,900
2026-08-31	1.720	1.720	1.720	1.720	1.720	0
2026-08-28	1.800	1.830	1.660	1.720	1.720	2,058,400
2026-08-27	1.730	1.820	1.720	1.790	1.790	2,333,100
2026-08-26	1.570	1.760	1.570	1.730	1.730	4,506,700
2026-08-25	1.550	1.550	1.550	1.550	1.550	0
2026-08-24	1.490	1.580	1.490	1.550	1.550	1,570,500
2026-08-21	1.500	1.500	1.460	1.490	1.490	523,500
2026-08-20	1.480	1.510	1.470	1.500	1.500	711,800
2026-08-19	1.520	1.530	1.470	1.480	1.480	861,500
2026-08-18	1.530	1.550	1.510	1.530	1.530	655,300
2026-08-17	1.550	1.570	1.530	1.560	1.560	837,000
2026-08-14	1.520	1.580	1.510	1.560	1.560	917,800
2026-08-13	1.570	1.620	1.520	1.520	1.520	2,685,600
2026-08-12	1.620	1.620	1.570	1.590	1.590	774,700
2026-08-11	1.630	1.650	1.610	1.630	1.630	1,737,500
2026-08-10	1.610	1.640	1.570	1.630	1.630	1,430,600
2026-08-07	1.550	1.610	1.520	1.600	1.600	2,116,400
2026-08-06	1.550	1.580	1.530	1.560	1.560	852,000
2026-08-05	1.640	1.650	1.540	1.560	1.560	1,601,600
2026-08-04	1.550	1.630	1.540	1.620	1.620	3,210,100
2026-08-03	1.560	1.560	1.520	1.530	1.530	330,600
2026-07-31	1.540	1.580	1.540	1.550	1.550	650,000
2026-07-30	1.490	1.630	1.460	1.510	1.510	2,369,500
2026-07-29	1.440	1.520	1.430	1.500	1.500	983,900

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0090 MYR
2025-05-29	0.0260 MYR
2024-05-30	0.0500 MYR
2023-05-29	0.0200 MYR
2022-05-26	0.0200 MYR
2021-05-27	0.0260 MYR
2020-06-04	0.0260 MYR
2019-05-30	0.0240 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.