PIE Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	3.310	3.390	3.260	3.260	3.175	53,000
2023-05-23	3.340	3.400	3.310	3.340	3.253	75,400
2023-05-22	3.500	3.500	3.330	3.370	3.282	38,000
2023-05-19	3.470	3.490	3.430	3.460	3.370	47,100
2023-05-18	3.390	3.460	3.380	3.450	3.360	1,441,000
2023-05-17	3.400	3.400	3.350	3.390	3.301	2,784,700
2023-05-16	3.350	3.400	3.290	3.400	3.311	222,700
2023-05-15	3.370	3.370	3.320	3.340	3.253	100,500
2023-05-12	3.410	3.410	3.370	3.370	3.282	1,800
2023-05-11	3.340	3.450	3.340	3.410	3.321	580,800
2023-05-10	3.330	3.410	3.330	3.340	3.253	277,800
2023-05-09	3.380	3.460	3.340	3.360	3.272	456,900
2023-05-08	3.500	3.500	3.380	3.390	3.301	218,600
2023-05-05	3.520	3.560	3.360	3.400	3.311	577,600
2023-05-03	3.610	3.620	3.460	3.570	3.477	255,700
2023-05-02	3.700	3.700	3.600	3.630	3.535	90,400
2023-04-28	3.600	3.700	3.600	3.680	3.584	71,900
2023-04-27	3.650	3.660	3.570	3.650	3.555	124,600
2023-04-26	3.490	3.630	3.430	3.630	3.535	641,700
2023-04-25	3.610	3.610	3.500	3.560	3.467	516,300
2023-04-20	3.650	3.660	3.650	3.650	3.555	190,700
2023-04-19	3.650	3.680	3.650	3.650	3.555	169,700
2023-04-18	3.650	3.690	3.640	3.650	3.555	313,400
2023-04-17	3.650	3.680	3.630	3.680	3.584	131,500
2023-04-14	3.660	3.660	3.650	3.650	3.555	57,000
2023-04-13	3.650	3.690	3.610	3.660	3.564	69,500
2023-04-12	3.650	3.670	3.590	3.650	3.555	563,900
2023-04-11	3.650	3.650	3.610	3.650	3.555	77,000
2023-04-10	3.650	3.700	3.610	3.650	3.555	65,200
2023-04-07	3.670	3.740	3.580	3.700	3.603	142,800
2023-04-06	3.650	3.760	3.650	3.720	3.623	346,900
2023-04-05	3.650	3.680	3.640	3.670	3.574	81,100
2023-04-04	3.670	3.680	3.640	3.670	3.574	1,037,200
2023-04-03	3.600	3.690	3.600	3.670	3.574	660,100
2023-03-31	3.690	3.690	3.600	3.600	3.506	47,100
2023-03-30	3.660	3.700	3.640	3.650	3.555	482,700
2023-03-29	3.620	3.670	3.540	3.670	3.574	534,100
2023-03-28	3.600	3.630	3.520	3.630	3.535	194,600
2023-03-27	3.650	3.650	3.550	3.630	3.535	354,200
2023-03-24	3.580	3.650	3.550	3.650	3.555	349,500
2023-03-23	3.500	3.630	3.500	3.570	3.477	1,791,500
2023-03-22	3.470	3.520	3.470	3.520	3.428	155,200
2023-03-21	3.520	3.520	3.410	3.440	3.350	323,500
2023-03-20	3.480	3.500	3.450	3.500	3.409	534,000
2023-03-17	3.480	3.480	3.440	3.450	3.360	303,500
2023-03-16	3.480	3.480	3.420	3.440	3.350	670,100
2023-03-15	3.440	3.490	3.440	3.440	3.350	25,700
2023-03-14	3.500	3.500	3.390	3.440	3.350	1,064,800
2023-03-13	3.430	3.520	3.370	3.500	3.409	783,000
2023-03-10	3.500	3.500	3.390	3.500	3.409	633,900
2023-03-09	3.500	3.510	3.490	3.510	3.418	146,400
2023-03-08	3.470	3.520	3.380	3.510	3.418	744,000
2023-03-07	3.510	3.520	3.460	3.490	3.399	879,600
2023-03-06	3.430	3.530	3.410	3.500	3.409	1,897,300
2023-03-03	3.410	3.440	3.400	3.420	3.331	1,542,700
2023-03-02	3.420	3.450	3.390	3.410	3.321	911,300
2023-03-01	3.420	3.440	3.400	3.440	3.350	293,400
2023-02-28	3.370	3.430	3.340	3.420	3.331	1,010,900
2023-02-27	3.400	3.560	3.260	3.390	3.301	3,266,400
2023-02-24	3.140	3.280	3.140	3.270	3.185	3,858,800

← NewerPage 15 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.