PIE Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.800	2.880	2.760	2.850	2.792	218,600
2023-08-18	2.800	2.800	2.740	2.780	2.724	215,400
2023-08-17	2.830	2.840	2.770	2.820	2.763	180,600
2023-08-16	2.890	2.890	2.810	2.820	2.763	192,600
2023-08-15	2.960	2.960	2.900	2.900	2.841	361,000
2023-08-14	2.920	2.940	2.880	2.940	2.880	125,100
2023-08-11	2.960	2.960	2.880	2.910	2.851	157,300
2023-08-10	2.820	2.950	2.800	2.940	2.880	1,030,700
2023-08-09	2.630	2.850	2.630	2.790	2.734	1,577,300
2023-08-08	2.680	2.680	2.610	2.650	2.596	1,066,700
2023-08-07	2.640	2.740	2.640	2.670	2.616	1,411,300
2023-08-04	2.640	2.660	2.640	2.640	2.587	178,100
2023-08-03	2.740	2.740	2.630	2.640	2.587	1,687,800
2023-08-02	2.780	2.790	2.750	2.750	2.694	691,500
2023-08-01	2.780	2.790	2.760	2.790	2.734	38,000
2023-07-31	2.800	2.810	2.780	2.800	2.743	784,100
2023-07-28	2.800	2.810	2.800	2.800	2.743	20,400
2023-07-27	2.780	2.830	2.780	2.820	2.763	587,300
2023-07-26	2.820	2.830	2.780	2.780	2.724	370,000
2023-07-25	2.820	2.840	2.810	2.820	2.763	111,800
2023-07-24	2.810	2.890	2.800	2.810	2.753	137,000
2023-07-21	2.830	2.840	2.800	2.810	2.753	115,400
2023-07-20	2.930	2.930	2.830	2.830	2.773	388,800
2023-07-18	2.950	2.950	2.920	2.930	2.871	86,100
2023-07-17	2.950	2.970	2.940	2.950	2.890	370,000
2023-07-14	2.940	2.950	2.920	2.950	2.890	935,300
2023-07-13	2.950	2.990	2.900	2.940	2.880	381,500
2023-07-12	2.920	2.980	2.900	2.980	2.920	8,000
2023-07-11	2.930	2.930	2.870	2.920	2.861	306,200
2023-07-10	2.970	2.970	2.910	2.950	2.890	46,300
2023-07-07	2.970	2.970	2.920	2.970	2.910	134,700
2023-07-06	3.000	3.000	2.930	2.960	2.900	373,400
2023-07-05	2.970	3.000	2.960	3.000	2.939	3,700
2023-07-04	3.000	3.000	2.950	3.000	2.939	3,800
2023-07-03	3.020	3.020	2.960	3.000	2.939	17,400
2023-06-30	2.900	3.020	2.900	2.930	2.871	72,500
2023-06-28	2.970	2.970	2.900	2.950	2.890	27,100
2023-06-27	2.970	2.970	2.860	2.940	2.880	101,100
2023-06-26	3.000	3.000	2.910	2.980	2.920	100,600
2023-06-23	3.050	3.050	2.990	3.020	2.959	85,700
2023-06-22	3.000	3.060	3.000	3.040	2.978	267,000
2023-06-21	3.040	3.040	2.980	3.000	2.939	156,400
2023-06-20	3.010	3.050	2.980	3.040	2.978	252,800
2023-06-19	3.020	3.050	3.010	3.040	2.978	11,400
2023-06-16	3.050	3.050	3.010	3.050	2.988	32,900
2023-06-15	3.040	3.070	3.000	3.050	2.988	157,100
2023-06-14	3.050	3.080	3.040	3.040	2.978	340,500
2023-06-13	3.050	3.100	3.040	3.050	2.988	685,600
2023-06-12	3.120	3.120	3.020	3.030	2.969	856,600
2023-06-09	3.090	3.130	3.010	3.120	3.057	95,400
2023-06-08	3.120	3.150	3.080	3.140	3.076	68,800
2023-06-07	3.140	3.170	3.100	3.170	3.106	52,200
2023-06-06	3.250	3.250	3.150	3.180	3.116	79,800
2023-06-02	3.180	3.250	3.180	3.250	3.184	48,700
2023-06-01	3.130	3.170	3.100	3.150	3.086	210,200
2023-05-31	3.180	3.220	3.100	3.190	3.125	423,700
2023-05-30	3.240	3.280	3.000	3.200	3.135	184,800
2023-05-29	3.320	3.320	3.280	3.290	3.223	290,000
2023-05-26	3.340	3.350	3.300	3.340	3.253	108,000
2023-05-25	3.260	3.350	3.250	3.350	3.263	144,000

← NewerPage 14 of 21 · 1,231 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.