PIE Industrial Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 5.800 | 5.820 | 5.600 | 5.800 | 5.729 | 309,800 |
| 2024-08-12 | 5.600 | 5.840 | 5.580 | 5.800 | 5.729 | 953,400 |
| 2024-08-09 | 5.520 | 5.550 | 5.470 | 5.520 | 5.452 | 207,300 |
| 2024-08-08 | 5.170 | 5.520 | 5.050 | 5.420 | 5.354 | 380,600 |
| 2024-08-07 | 5.060 | 5.230 | 4.930 | 5.190 | 5.126 | 1,069,600 |
| 2024-08-06 | 4.970 | 5.100 | 4.920 | 5.040 | 4.978 | 684,700 |
| 2024-08-05 | 5.500 | 5.500 | 4.950 | 4.950 | 4.889 | 1,279,800 |
| 2024-08-02 | 5.760 | 5.760 | 5.510 | 5.550 | 5.482 | 359,900 |
| 2024-08-01 | 5.950 | 5.980 | 5.770 | 5.800 | 5.729 | 552,500 |
| 2024-07-31 | 5.600 | 5.990 | 5.560 | 5.900 | 5.828 | 1,489,800 |
| 2024-07-30 | 5.530 | 5.680 | 5.420 | 5.600 | 5.531 | 491,700 |
| 2024-07-29 | 5.620 | 5.690 | 5.530 | 5.530 | 5.462 | 360,200 |
| 2024-07-26 | 5.750 | 5.750 | 5.570 | 5.580 | 5.512 | 281,600 |
| 2024-07-25 | 5.680 | 5.740 | 5.620 | 5.740 | 5.670 | 229,100 |
| 2024-07-24 | 5.850 | 5.890 | 5.720 | 5.790 | 5.719 | 343,300 |
| 2024-07-23 | 6.000 | 6.080 | 5.790 | 5.830 | 5.759 | 908,100 |
| 2024-07-22 | 6.120 | 6.120 | 5.960 | 5.980 | 5.907 | 408,500 |
| 2024-07-19 | 6.110 | 6.180 | 5.960 | 6.120 | 6.045 | 817,700 |
| 2024-07-18 | 6.380 | 6.380 | 6.100 | 6.110 | 6.035 | 597,300 |
| 2024-07-17 | 6.450 | 6.540 | 6.450 | 6.470 | 6.391 | 268,000 |
| 2024-07-16 | 6.660 | 6.660 | 6.480 | 6.540 | 6.460 | 396,400 |
| 2024-07-15 | 6.630 | 6.690 | 6.540 | 6.600 | 6.519 | 198,300 |
| 2024-07-12 | 6.470 | 6.630 | 6.470 | 6.630 | 6.549 | 370,700 |
| 2024-07-11 | 6.440 | 6.550 | 6.360 | 6.530 | 6.450 | 128,800 |
| 2024-07-10 | 6.320 | 6.440 | 6.320 | 6.400 | 6.322 | 105,800 |
| 2024-07-09 | 6.400 | 6.430 | 6.310 | 6.370 | 6.292 | 98,600 |
| 2024-07-05 | 6.350 | 6.370 | 6.260 | 6.350 | 6.272 | 134,100 |
| 2024-07-04 | 6.280 | 6.490 | 6.270 | 6.370 | 6.292 | 309,700 |
| 2024-07-03 | 6.310 | 6.330 | 6.250 | 6.270 | 6.193 | 90,400 |
| 2024-07-02 | 6.300 | 6.340 | 6.250 | 6.280 | 6.203 | 136,800 |
| 2024-07-01 | 6.260 | 6.340 | 6.210 | 6.300 | 6.223 | 157,400 |
| 2024-06-28 | 6.330 | 6.330 | 6.140 | 6.260 | 6.183 | 304,400 |
| 2024-06-27 | 6.320 | 6.450 | 6.220 | 6.340 | 6.262 | 237,000 |
| 2024-06-26 | 6.180 | 6.340 | 6.180 | 6.320 | 6.243 | 232,800 |
| 2024-06-25 | 6.290 | 6.330 | 6.080 | 6.180 | 6.104 | 504,500 |
| 2024-06-24 | 6.680 | 6.680 | 6.300 | 6.300 | 6.223 | 664,800 |
| 2024-06-21 | 6.550 | 6.710 | 6.380 | 6.710 | 6.628 | 852,400 |
| 2024-06-20 | 6.690 | 6.790 | 6.590 | 6.590 | 6.509 | 824,200 |
| 2024-06-19 | 6.670 | 6.860 | 6.600 | 6.630 | 6.549 | 1,422,400 |
| 2024-06-18 | 7.080 | 7.080 | 6.540 | 6.750 | 6.667 | 1,666,300 |
| 2024-06-14 | 6.300 | 7.280 | 6.230 | 7.080 | 6.993 | 2,508,200 |
| 2024-06-13 | 6.280 | 6.380 | 6.140 | 6.190 | 6.114 | 342,400 |
| 2024-06-12 | 6.150 | 6.560 | 6.130 | 6.240 | 6.164 | 1,409,600 |
| 2024-06-11 | 6.190 | 6.190 | 6.120 | 6.150 | 6.075 | 236,300 |
| 2024-06-10 | 6.180 | 6.200 | 6.100 | 6.190 | 6.114 | 182,100 |
| 2024-06-07 | 6.150 | 6.200 | 6.130 | 6.180 | 6.104 | 801,900 |
| 2024-06-06 | 6.050 | 6.240 | 6.050 | 6.150 | 6.075 | 692,300 |
| 2024-06-05 | 6.040 | 6.100 | 6.010 | 6.030 | 5.956 | 242,700 |
| 2024-06-04 | 5.950 | 6.090 | 5.930 | 6.040 | 5.966 | 309,100 |
| 2024-05-31 | 5.900 | 5.950 | 5.830 | 5.920 | 5.847 | 403,600 |
| 2024-05-30 | 6.120 | 6.120 | 5.900 | 5.990 | 5.917 | 585,000 |
| 2024-05-29 | 6.250 | 6.260 | 6.080 | 6.170 | 6.045 | 358,400 |
| 2024-05-28 | 5.900 | 6.250 | 5.860 | 6.250 | 6.123 | 1,558,900 |
| 2024-05-27 | 6.110 | 6.130 | 5.880 | 5.900 | 5.781 | 370,000 |
| 2024-05-24 | 6.070 | 6.150 | 5.930 | 6.100 | 5.976 | 887,300 |
| 2024-05-23 | 5.800 | 6.340 | 5.800 | 6.080 | 5.957 | 2,673,000 |
| 2024-05-21 | 5.700 | 5.850 | 5.700 | 5.800 | 5.683 | 836,000 |
| 2024-05-20 | 5.580 | 6.000 | 5.580 | 5.840 | 5.722 | 2,116,400 |
| 2024-05-17 | 5.880 | 5.880 | 5.800 | 5.820 | 5.702 | 512,500 |
| 2024-05-16 | 5.920 | 5.940 | 5.840 | 5.900 | 5.781 | 698,800 |
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.