PIE Industrial Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.920 | 5.940 | 5.840 | 5.900 | 5.781 | 698,800 |
| 2024-05-15 | 6.000 | 6.060 | 5.880 | 5.920 | 5.800 | 423,900 |
| 2024-05-14 | 5.930 | 6.100 | 5.870 | 6.000 | 5.878 | 1,304,100 |
| 2024-05-13 | 5.900 | 6.000 | 5.850 | 5.910 | 5.790 | 466,000 |
| 2024-05-10 | 5.950 | 6.010 | 5.810 | 5.900 | 5.781 | 410,000 |
| 2024-05-09 | 5.850 | 6.180 | 5.850 | 5.950 | 5.829 | 1,166,400 |
| 2024-05-08 | 5.800 | 5.840 | 5.760 | 5.830 | 5.712 | 596,900 |
| 2024-05-07 | 5.760 | 5.890 | 5.750 | 5.800 | 5.683 | 1,043,800 |
| 2024-05-06 | 5.710 | 5.840 | 5.690 | 5.770 | 5.653 | 1,197,500 |
| 2024-05-03 | 5.750 | 5.850 | 5.700 | 5.760 | 5.643 | 744,700 |
| 2024-05-02 | 5.700 | 5.850 | 5.680 | 5.750 | 5.634 | 1,218,800 |
| 2024-04-30 | 5.740 | 5.750 | 5.690 | 5.720 | 5.604 | 661,500 |
| 2024-04-29 | 5.700 | 5.900 | 5.700 | 5.740 | 5.624 | 829,700 |
| 2024-04-26 | 5.810 | 5.820 | 5.660 | 5.730 | 5.614 | 1,316,600 |
| 2024-04-25 | 6.030 | 6.080 | 5.820 | 5.860 | 5.741 | 1,151,200 |
| 2024-04-24 | 6.010 | 6.100 | 5.780 | 6.030 | 5.908 | 3,843,000 |
| 2024-04-23 | 5.750 | 6.000 | 5.700 | 5.900 | 5.781 | 5,302,000 |
| 2024-04-22 | 5.730 | 5.840 | 5.590 | 5.650 | 5.536 | 907,500 |
| 2024-04-19 | 5.540 | 5.890 | 5.190 | 5.750 | 5.634 | 5,297,900 |
| 2024-04-18 | 5.420 | 5.960 | 5.150 | 5.570 | 5.457 | 12,507,900 |
| 2024-04-17 | 3.800 | 4.940 | 3.800 | 4.940 | 4.840 | 6,319,400 |
| 2024-04-16 | 3.750 | 3.800 | 3.700 | 3.800 | 3.723 | 428,900 |
| 2024-04-15 | 3.740 | 3.810 | 3.740 | 3.800 | 3.723 | 178,600 |
| 2024-04-12 | 3.800 | 3.830 | 3.800 | 3.820 | 3.743 | 23,600 |
| 2024-04-09 | 3.790 | 3.820 | 3.790 | 3.820 | 3.743 | 154,000 |
| 2024-04-08 | 3.780 | 3.800 | 3.740 | 3.790 | 3.713 | 158,700 |
| 2024-04-05 | 3.700 | 3.760 | 3.650 | 3.750 | 3.674 | 285,600 |
| 2024-04-04 | 3.500 | 3.690 | 3.500 | 3.690 | 3.615 | 345,300 |
| 2024-04-03 | 3.500 | 3.550 | 3.500 | 3.540 | 3.468 | 32,600 |
| 2024-04-02 | 3.560 | 3.580 | 3.500 | 3.560 | 3.488 | 164,400 |
| 2024-04-01 | 3.560 | 3.590 | 3.550 | 3.560 | 3.488 | 152,100 |
| 2024-03-29 | 3.500 | 3.590 | 3.500 | 3.560 | 3.488 | 135,600 |
| 2024-03-27 | 3.500 | 3.520 | 3.500 | 3.500 | 3.429 | 135,400 |
| 2024-03-26 | 3.500 | 3.520 | 3.490 | 3.500 | 3.429 | 438,000 |
| 2024-03-25 | 3.510 | 3.550 | 3.490 | 3.500 | 3.429 | 125,200 |
| 2024-03-22 | 3.480 | 3.560 | 3.480 | 3.500 | 3.429 | 272,200 |
| 2024-03-21 | 3.410 | 3.470 | 3.410 | 3.470 | 3.400 | 95,100 |
| 2024-03-20 | 3.380 | 3.400 | 3.380 | 3.400 | 3.331 | 32,100 |
| 2024-03-19 | 3.390 | 3.400 | 3.380 | 3.380 | 3.312 | 94,500 |
| 2024-03-18 | 3.340 | 3.380 | 3.290 | 3.380 | 3.312 | 215,700 |
| 2024-03-15 | 3.300 | 3.320 | 3.250 | 3.320 | 3.253 | 38,300 |
| 2024-03-14 | 3.340 | 3.350 | 3.300 | 3.330 | 3.263 | 12,300 |
| 2024-03-13 | 3.220 | 3.340 | 3.210 | 3.340 | 3.272 | 100,800 |
| 2024-03-12 | 3.200 | 3.320 | 3.190 | 3.310 | 3.243 | 177,800 |
| 2024-03-11 | 3.280 | 3.280 | 3.190 | 3.220 | 3.155 | 80,100 |
| 2024-03-08 | 3.290 | 3.290 | 3.250 | 3.280 | 3.214 | 18,200 |
| 2024-03-07 | 3.280 | 3.300 | 3.260 | 3.290 | 3.223 | 23,700 |
| 2024-03-06 | 3.300 | 3.310 | 3.260 | 3.290 | 3.223 | 126,400 |
| 2024-03-05 | 3.380 | 3.390 | 3.340 | 3.350 | 3.282 | 17,300 |
| 2024-03-04 | 3.380 | 3.380 | 3.340 | 3.380 | 3.312 | 54,100 |
| 2024-03-01 | 3.360 | 3.360 | 3.350 | 3.360 | 3.292 | 78,400 |
| 2024-02-29 | 3.360 | 3.360 | 3.350 | 3.350 | 3.282 | 76,500 |
| 2024-02-28 | 3.380 | 3.390 | 3.350 | 3.390 | 3.321 | 236,400 |
| 2024-02-27 | 3.390 | 3.410 | 3.380 | 3.390 | 3.321 | 296,900 |
| 2024-02-26 | 3.370 | 3.480 | 3.370 | 3.400 | 3.331 | 1,105,300 |
| 2024-02-23 | 3.300 | 3.390 | 3.300 | 3.390 | 3.321 | 132,600 |
| 2024-02-22 | 3.320 | 3.330 | 3.300 | 3.300 | 3.233 | 21,800 |
| 2024-02-21 | 3.280 | 3.330 | 3.280 | 3.330 | 3.263 | 236,700 |
| 2024-02-20 | 3.280 | 3.280 | 3.250 | 3.280 | 3.214 | 56,500 |
| 2024-02-19 | 3.250 | 3.260 | 3.240 | 3.260 | 3.194 | 100,600 |
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.