PIE Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	3.120	3.130	3.090	3.130	3.048	51,700
2023-02-22	3.060	3.140	3.060	3.120	3.039	82,300
2023-02-21	3.100	3.140	3.090	3.130	3.048	45,700
2023-02-20	3.040	3.150	3.040	3.150	3.068	146,100
2023-02-17	3.090	3.150	3.050	3.130	3.048	152,400
2023-02-16	3.100	3.100	3.060	3.100	3.019	33,000
2023-02-15	3.080	3.140	3.030	3.110	3.029	70,900
2023-02-14	3.080	3.100	3.080	3.100	3.019	27,500
2023-02-13	3.080	3.080	3.000	3.080	3.000	262,800
2023-02-10	3.090	3.110	3.080	3.090	3.009	129,900
2023-02-09	3.100	3.130	3.100	3.100	3.019	478,200
2023-02-08	3.140	3.140	3.090	3.100	3.019	105,500
2023-02-07	3.170	3.180	3.110	3.140	3.058	21,300
2023-02-03	3.170	3.210	3.110	3.170	3.087	372,500
2023-02-02	3.060	3.230	3.030	3.180	3.097	554,000
2023-01-31	3.000	3.070	3.000	3.070	2.990	84,200
2023-01-30	3.080	3.090	3.010	3.070	2.990	55,300
2023-01-27	3.050	3.070	3.050	3.070	2.990	62,200
2023-01-26	3.040	3.060	3.010	3.060	2.980	118,900
2023-01-25	2.990	3.040	2.990	3.020	2.941	77,800
2023-01-20	2.940	3.000	2.940	2.990	2.912	34,100
2023-01-19	2.940	2.950	2.940	2.950	2.873	30,000
2023-01-18	2.960	2.960	2.930	2.950	2.873	37,400
2023-01-17	2.950	2.950	2.900	2.950	2.873	339,600
2023-01-16	2.830	2.950	2.830	2.950	2.873	647,900
2023-01-13	2.750	2.850	2.750	2.830	2.756	380,500
2023-01-12	2.700	2.740	2.680	2.740	2.668	389,900
2023-01-11	2.580	2.700	2.580	2.700	2.630	158,200
2023-01-10	2.610	2.640	2.580	2.640	2.571	283,100
2023-01-09	2.650	2.680	2.650	2.680	2.610	58,500
2023-01-06	2.640	2.660	2.620	2.660	2.591	171,700
2023-01-05	2.630	2.650	2.630	2.650	2.581	34,000
2023-01-04	2.600	2.660	2.600	2.640	2.571	20,900
2023-01-03	2.620	2.630	2.570	2.630	2.561	19,400
2022-12-30	2.640	2.640	2.590	2.600	2.532	53,400
2022-12-29	2.580	2.600	2.580	2.600	2.532	85,100
2022-12-28	2.600	2.600	2.570	2.570	2.503	32,400
2022-12-27	2.620	2.620	2.600	2.620	2.552	22,900
2022-12-23	2.580	2.620	2.570	2.620	2.552	11,400
2022-12-22	2.640	2.640	2.580	2.610	2.542	257,800
2022-12-21	2.590	2.610	2.570	2.600	2.532	73,500
2022-12-20	2.580	2.690	2.580	2.640	2.571	32,400
2022-12-19	2.630	2.630	2.610	2.610	2.542	15,100
2022-12-16	2.570	2.670	2.570	2.650	2.581	243,400
2022-12-15	2.690	2.710	2.600	2.650	2.581	56,600
2022-12-14	2.680	2.740	2.670	2.690	2.620	152,400
2022-12-13	2.660	2.680	2.650	2.680	2.610	80,100
2022-12-12	2.650	2.690	2.630	2.660	2.591	179,400
2022-12-09	2.590	2.680	2.590	2.650	2.581	167,200
2022-12-08	2.620	2.620	2.560	2.590	2.522	87,600
2022-12-07	2.620	2.650	2.600	2.640	2.571	91,700
2022-12-06	2.650	2.680	2.630	2.640	2.571	231,600
2022-12-05	2.700	2.730	2.650	2.670	2.600	231,200
2022-12-02	2.750	2.750	2.650	2.700	2.630	158,800
2022-12-01	2.640	2.760	2.630	2.730	2.659	626,800
2022-11-30	2.560	2.610	2.500	2.610	2.542	197,500
2022-11-29	2.580	2.600	2.530	2.560	2.493	246,300
2022-11-25	2.690	2.700	2.600	2.610	2.542	133,500
2022-11-24	2.560	2.690	2.560	2.660	2.591	851,100
2022-11-23	2.580	2.580	2.500	2.560	2.493	78,900

← NewerPage 16 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.