PIE Industrial Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 3.220 | 3.250 | 3.210 | 3.250 | 3.184 | 139,400 |
| 2024-02-15 | 3.230 | 3.240 | 3.220 | 3.230 | 3.165 | 43,600 |
| 2024-02-14 | 3.230 | 3.250 | 3.230 | 3.230 | 3.165 | 29,900 |
| 2024-02-13 | 3.230 | 3.240 | 3.230 | 3.240 | 3.174 | 73,200 |
| 2024-02-09 | 3.200 | 3.230 | 3.200 | 3.230 | 3.165 | 4,800 |
| 2024-02-08 | 3.190 | 3.230 | 3.190 | 3.230 | 3.165 | 75,400 |
| 2024-02-07 | 3.200 | 3.210 | 3.180 | 3.190 | 3.125 | 37,200 |
| 2024-02-06 | 3.200 | 3.200 | 3.170 | 3.200 | 3.135 | 17,900 |
| 2024-02-05 | 3.200 | 3.210 | 3.180 | 3.210 | 3.145 | 7,000 |
| 2024-02-02 | 3.190 | 3.220 | 3.160 | 3.210 | 3.145 | 163,500 |
| 2024-01-31 | 3.180 | 3.210 | 3.180 | 3.210 | 3.145 | 4,400 |
| 2024-01-30 | 3.200 | 3.230 | 3.180 | 3.210 | 3.145 | 402,900 |
| 2024-01-29 | 3.180 | 3.200 | 3.160 | 3.200 | 3.135 | 27,300 |
| 2024-01-26 | 3.180 | 3.200 | 3.130 | 3.150 | 3.086 | 156,800 |
| 2024-01-24 | 3.210 | 3.210 | 3.180 | 3.180 | 3.116 | 48,400 |
| 2024-01-23 | 3.220 | 3.220 | 3.170 | 3.170 | 3.106 | 20,900 |
| 2024-01-22 | 3.220 | 3.220 | 3.190 | 3.220 | 3.155 | 26,200 |
| 2024-01-19 | 3.180 | 3.240 | 3.180 | 3.180 | 3.116 | 557,200 |
| 2024-01-18 | 3.150 | 3.230 | 3.150 | 3.180 | 3.116 | 248,700 |
| 2024-01-17 | 3.110 | 3.150 | 3.110 | 3.140 | 3.076 | 77,300 |
| 2024-01-16 | 3.180 | 3.180 | 3.140 | 3.140 | 3.076 | 70,800 |
| 2024-01-15 | 3.170 | 3.180 | 3.150 | 3.180 | 3.116 | 74,600 |
| 2024-01-12 | 3.220 | 3.250 | 3.170 | 3.180 | 3.116 | 278,100 |
| 2024-01-11 | 3.240 | 3.250 | 3.220 | 3.220 | 3.155 | 69,900 |
| 2024-01-10 | 3.200 | 3.230 | 3.200 | 3.220 | 3.155 | 48,900 |
| 2024-01-09 | 3.220 | 3.220 | 3.190 | 3.220 | 3.155 | 191,100 |
| 2024-01-08 | 3.200 | 3.210 | 3.200 | 3.200 | 3.135 | 22,300 |
| 2024-01-05 | 3.160 | 3.220 | 3.160 | 3.210 | 3.145 | 143,200 |
| 2024-01-04 | 3.170 | 3.170 | 3.150 | 3.160 | 3.096 | 158,500 |
| 2024-01-03 | 3.180 | 3.190 | 3.170 | 3.170 | 3.106 | 49,000 |
| 2024-01-02 | 3.230 | 3.250 | 3.180 | 3.180 | 3.116 | 12,900 |
| 2023-12-29 | 3.160 | 3.250 | 3.130 | 3.250 | 3.184 | 142,200 |
| 2023-12-28 | 3.190 | 3.190 | 3.140 | 3.150 | 3.086 | 56,700 |
| 2023-12-27 | 3.160 | 3.200 | 3.160 | 3.200 | 3.135 | 4,800 |
| 2023-12-26 | 3.190 | 3.240 | 3.140 | 3.220 | 3.155 | 29,500 |
| 2023-12-22 | 3.170 | 3.200 | 3.160 | 3.190 | 3.125 | 25,000 |
| 2023-12-21 | 3.180 | 3.200 | 3.180 | 3.180 | 3.116 | 90,900 |
| 2023-12-20 | 3.160 | 3.240 | 3.150 | 3.180 | 3.116 | 113,900 |
| 2023-12-19 | 3.280 | 3.280 | 3.150 | 3.150 | 3.086 | 78,900 |
| 2023-12-18 | 3.230 | 3.260 | 3.210 | 3.210 | 3.145 | 93,300 |
| 2023-12-15 | 3.240 | 3.240 | 3.210 | 3.230 | 3.165 | 40,900 |
| 2023-12-14 | 3.290 | 3.290 | 3.200 | 3.270 | 3.204 | 102,900 |
| 2023-12-12 | 3.320 | 3.320 | 3.280 | 3.300 | 3.233 | 339,000 |
| 2023-12-11 | 3.300 | 3.300 | 3.260 | 3.300 | 3.233 | 105,500 |
| 2023-12-08 | 3.300 | 3.320 | 3.260 | 3.260 | 3.194 | 222,800 |
| 2023-12-07 | 3.300 | 3.300 | 3.250 | 3.290 | 3.223 | 200,400 |
| 2023-12-06 | 3.230 | 3.300 | 3.190 | 3.290 | 3.223 | 311,300 |
| 2023-12-05 | 3.120 | 3.250 | 3.120 | 3.180 | 3.116 | 244,900 |
| 2023-12-04 | 3.150 | 3.200 | 3.080 | 3.120 | 3.057 | 183,700 |
| 2023-12-01 | 3.200 | 3.210 | 3.160 | 3.210 | 3.145 | 142,700 |
| 2023-11-30 | 3.180 | 3.250 | 3.180 | 3.220 | 3.155 | 81,400 |
| 2023-11-29 | 3.200 | 3.250 | 3.200 | 3.210 | 3.145 | 22,800 |
| 2023-11-28 | 3.200 | 3.240 | 3.200 | 3.220 | 3.155 | 837,500 |
| 2023-11-27 | 3.220 | 3.220 | 3.160 | 3.220 | 3.155 | 138,500 |
| 2023-11-24 | 3.260 | 3.300 | 3.230 | 3.260 | 3.194 | 35,700 |
| 2023-11-23 | 3.230 | 3.260 | 3.230 | 3.260 | 3.194 | 283,000 |
| 2023-11-22 | 3.260 | 3.300 | 3.240 | 3.260 | 3.194 | 60,100 |
| 2023-11-21 | 3.300 | 3.300 | 3.230 | 3.290 | 3.223 | 224,100 |
| 2023-11-20 | 3.120 | 3.340 | 3.060 | 3.340 | 3.272 | 1,242,400 |
| 2023-11-17 | 3.040 | 3.100 | 3.040 | 3.100 | 3.037 | 111,300 |
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.