PIE Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.550	2.550	2.500	2.520	2.454	103,900
2022-11-21	2.500	2.560	2.480	2.550	2.483	113,900
2022-11-17	2.560	2.570	2.480	2.560	2.493	163,500
2022-11-16	2.580	2.590	2.530	2.590	2.522	251,000
2022-11-15	2.610	2.610	2.570	2.600	2.532	267,900
2022-11-14	2.650	2.680	2.520	2.640	2.571	272,200
2022-11-11	2.520	2.600	2.520	2.600	2.532	478,200
2022-11-10	2.500	2.510	2.480	2.480	2.415	692,800
2022-11-09	2.500	2.550	2.460	2.500	2.435	110,200
2022-11-08	2.410	2.530	2.410	2.500	2.435	1,378,100
2022-11-07	2.350	2.410	2.350	2.390	2.328	374,400
2022-11-04	2.340	2.430	2.330	2.350	2.289	992,300
2022-11-03	2.460	2.460	2.290	2.350	2.289	747,200
2022-11-02	2.500	2.510	2.450	2.460	2.396	170,400
2022-11-01	2.550	2.550	2.410	2.500	2.435	542,800
2022-10-31	2.560	2.570	2.510	2.540	2.474	237,200
2022-10-28	2.540	2.550	2.480	2.530	2.464	272,300
2022-10-27	2.600	2.600	2.500	2.510	2.444	853,100
2022-10-26	2.690	2.690	2.570	2.610	2.542	209,600
2022-10-25	2.570	2.700	2.570	2.700	2.630	453,300
2022-10-21	2.550	2.550	2.490	2.530	2.464	262,400
2022-10-20	2.580	2.580	2.510	2.550	2.483	212,700
2022-10-19	2.610	2.670	2.520	2.580	2.513	193,300
2022-10-18	2.650	2.660	2.610	2.610	2.542	153,400
2022-10-17	2.660	2.680	2.650	2.650	2.581	73,300
2022-10-14	2.700	2.700	2.660	2.670	2.600	134,300
2022-10-13	2.720	2.740	2.650	2.680	2.610	330,500
2022-10-12	2.740	2.750	2.690	2.740	2.668	300,400
2022-10-11	2.750	2.760	2.750	2.760	2.688	84,700
2022-10-07	2.790	2.820	2.780	2.790	2.717	31,300
2022-10-06	2.800	2.810	2.800	2.800	2.727	35,900
2022-10-05	2.830	2.880	2.830	2.830	2.756	83,100
2022-10-04	2.820	2.850	2.800	2.800	2.727	57,300
2022-10-03	2.740	2.850	2.730	2.780	2.707	424,300
2022-09-30	2.750	2.770	2.720	2.770	2.698	407,400
2022-09-29	2.800	2.800	2.770	2.770	2.698	1,023,700
2022-09-28	2.750	2.780	2.730	2.780	2.707	1,720,000
2022-09-27	2.770	2.790	2.750	2.780	2.707	91,000
2022-09-26	2.810	2.810	2.700	2.750	2.678	338,300
2022-09-23	2.820	2.900	2.820	2.820	2.746	47,700
2022-09-22	2.870	3.080	2.810	2.820	2.746	198,800
2022-09-21	2.890	2.900	2.870	2.890	2.815	111,500
2022-09-20	2.930	2.990	2.900	2.910	2.834	173,900
2022-09-19	2.960	2.960	2.910	2.910	2.834	101,300
2022-09-15	3.030	3.030	2.950	2.970	2.892	156,500
2022-09-14	3.030	3.060	3.000	3.040	2.961	152,200
2022-09-13	3.070	3.080	3.030	3.080	3.000	19,400
2022-09-12	3.080	3.130	3.060	3.090	3.009	75,700
2022-09-09	3.090	3.140	3.030	3.060	2.980	51,600
2022-09-08	3.050	3.090	3.020	3.020	2.941	20,000
2022-09-07	3.020	3.050	2.990	3.050	2.970	17,500
2022-09-06	2.980	3.050	2.980	3.020	2.941	13,300
2022-09-05	3.020	3.020	2.990	3.000	2.922	82,500
2022-09-02	3.000	3.050	2.980	3.000	2.922	53,800
2022-09-01	3.070	3.110	2.980	3.000	2.922	302,000
2022-08-30	3.090	3.100	3.090	3.090	3.009	9,700
2022-08-29	3.030	3.120	3.020	3.100	3.019	133,300
2022-08-26	3.200	3.200	3.100	3.120	3.039	137,000
2022-08-25	3.180	3.180	3.100	3.120	3.039	38,300
2022-08-24	3.050	3.150	3.040	3.110	3.029	120,900

← NewerPage 17 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.