PIE Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.130	3.130	3.000	3.030	2.969	812,000
2023-11-15	3.140	3.170	3.120	3.130	3.067	559,000
2023-11-14	3.160	3.190	3.150	3.180	3.116	56,500
2023-11-10	3.120	3.180	3.120	3.170	3.106	33,200
2023-11-09	3.130	3.180	3.130	3.180	3.116	800
2023-11-08	3.150	3.190	3.150	3.180	3.116	196,100
2023-11-07	3.150	3.160	3.110	3.120	3.057	74,400
2023-11-06	3.080	3.170	3.080	3.170	3.106	264,100
2023-11-03	3.050	3.100	3.040	3.090	3.027	92,800
2023-11-02	3.090	3.100	3.060	3.060	2.998	417,300
2023-11-01	3.080	3.100	3.040	3.090	3.027	57,200
2023-10-31	3.110	3.140	3.090	3.100	3.037	77,400
2023-10-30	3.020	3.100	3.020	3.100	3.037	147,700
2023-10-27	3.100	3.110	3.090	3.090	3.027	498,900
2023-10-26	3.080	3.120	3.020	3.100	3.037	355,800
2023-10-25	3.050	3.090	3.020	3.090	3.027	100,100
2023-10-24	2.940	3.060	2.940	3.000	2.939	340,100
2023-10-23	3.050	3.050	2.890	2.950	2.890	506,400
2023-10-20	3.100	3.120	3.060	3.080	3.018	191,000
2023-10-19	3.150	3.150	3.050	3.100	3.037	228,100
2023-10-18	3.110	3.250	3.110	3.150	3.086	633,500
2023-10-17	3.130	3.140	3.100	3.110	3.047	110,100
2023-10-16	3.130	3.130	3.090	3.120	3.057	119,100
2023-10-13	3.150	3.150	3.070	3.150	3.086	111,100
2023-10-12	3.040	3.140	3.040	3.110	3.047	385,400
2023-10-11	2.990	3.050	2.990	3.040	2.978	105,800
2023-10-10	2.970	3.040	2.950	3.010	2.949	193,400
2023-10-09	3.000	3.000	2.970	3.000	2.939	107,700
2023-10-06	2.970	3.000	2.940	3.000	2.939	120,800
2023-10-05	2.910	2.970	2.870	2.910	2.851	143,000
2023-10-04	2.950	3.000	2.900	2.910	2.851	147,700
2023-10-03	3.000	3.010	2.990	3.000	2.939	143,600
2023-10-02	2.980	3.010	2.980	3.000	2.939	97,800
2023-09-29	3.000	3.000	2.980	2.980	2.920	126,600
2023-09-27	3.010	3.050	2.950	3.020	2.959	229,600
2023-09-26	3.030	3.030	3.000	3.030	2.969	79,100
2023-09-25	3.020	3.050	3.000	3.020	2.959	156,100
2023-09-22	3.000	3.040	2.960	3.020	2.959	143,800
2023-09-21	3.010	3.040	3.000	3.000	2.939	161,400
2023-09-20	2.940	3.020	2.940	3.000	2.939	483,300
2023-09-19	2.940	2.960	2.940	2.940	2.880	160,900
2023-09-18	2.930	2.950	2.930	2.940	2.880	84,300
2023-09-15	2.930	2.980	2.920	2.930	2.871	172,200
2023-09-14	2.980	2.980	2.910	2.910	2.851	166,500
2023-09-13	2.880	2.960	2.880	2.940	2.880	233,400
2023-09-12	2.880	2.880	2.850	2.860	2.802	82,200
2023-09-11	2.920	2.920	2.830	2.880	2.822	161,900
2023-09-08	2.940	2.940	2.880	2.940	2.880	117,600
2023-09-07	2.960	2.970	2.940	2.940	2.880	174,900
2023-09-06	2.880	2.960	2.880	2.950	2.890	727,300
2023-09-05	2.870	2.920	2.870	2.880	2.822	278,300
2023-09-04	2.890	2.940	2.860	2.880	2.822	720,700
2023-09-01	2.860	2.890	2.830	2.890	2.831	182,800
2023-08-30	2.800	2.900	2.790	2.860	2.802	273,900
2023-08-29	2.780	2.840	2.780	2.820	2.763	805,600
2023-08-28	2.800	2.820	2.800	2.800	2.743	131,500
2023-08-25	2.800	2.850	2.790	2.790	2.734	1,117,100
2023-08-24	2.760	2.880	2.760	2.810	2.753	606,800
2023-08-23	2.780	2.850	2.760	2.800	2.743	107,300
2023-08-22	2.870	2.900	2.750	2.770	2.714	341,300

← NewerPage 13 of 21 · 1,227 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.