PIE Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	3.110	3.140	3.060	3.090	3.009	423,400
2022-08-22	3.210	3.220	3.120	3.150	3.068	233,300
2022-08-19	3.200	3.290	3.200	3.260	3.175	786,600
2022-08-18	3.250	3.280	3.210	3.280	3.194	65,300
2022-08-17	3.300	3.330	3.290	3.290	3.204	200,200
2022-08-16	3.260	3.360	3.260	3.300	3.214	204,800
2022-08-15	3.200	3.350	3.200	3.260	3.175	921,500
2022-08-12	3.300	3.310	3.280	3.280	3.194	839,700
2022-08-11	3.200	3.360	3.200	3.330	3.243	643,600
2022-08-10	3.250	3.250	3.100	3.130	3.048	625,200
2022-08-09	3.380	3.380	3.260	3.260	3.175	61,200
2022-08-08	3.380	3.380	3.280	3.330	3.243	95,200
2022-08-05	3.420	3.470	3.360	3.370	3.282	245,800
2022-08-04	3.350	3.410	3.350	3.400	3.311	188,600
2022-08-03	3.290	3.380	3.280	3.320	3.233	155,000
2022-08-02	3.410	3.410	3.270	3.300	3.214	886,100
2022-08-01	3.390	3.500	3.390	3.460	3.370	259,900
2022-07-29	3.520	3.550	3.380	3.400	3.311	536,400
2022-07-28	3.400	3.520	3.400	3.500	3.409	1,211,200
2022-07-27	3.300	3.380	3.260	3.380	3.292	548,000
2022-07-26	3.300	3.310	3.300	3.300	3.214	96,900
2022-07-25	3.300	3.310	3.240	3.300	3.214	204,700
2022-07-22	3.300	3.320	3.270	3.280	3.194	518,600
2022-07-21	3.200	3.330	3.190	3.290	3.204	1,067,800
2022-07-20	3.170	3.200	3.150	3.180	3.097	305,000
2022-07-19	3.010	3.150	3.000	3.150	3.068	338,400
2022-07-18	2.990	3.070	2.990	3.070	2.990	442,100
2022-07-15	2.910	3.000	2.910	2.980	2.902	369,600
2022-07-14	2.890	2.910	2.850	2.910	2.834	263,700
2022-07-13	2.760	2.880	2.760	2.850	2.776	231,100
2022-07-12	2.780	2.830	2.740	2.760	2.688	292,100
2022-07-08	2.840	2.890	2.800	2.820	2.746	479,300
2022-07-07	2.770	2.780	2.680	2.770	2.698	288,300
2022-07-06	2.850	2.850	2.780	2.780	2.707	358,700
2022-07-05	2.840	2.940	2.840	2.850	2.776	114,800
2022-07-04	3.030	3.030	2.770	2.850	2.776	667,000
2022-07-01	3.150	3.150	3.010	3.060	2.980	351,600
2022-06-30	3.170	3.170	3.110	3.140	3.058	140,000
2022-06-29	3.110	3.160	3.050	3.160	3.077	140,500
2022-06-28	3.200	3.200	3.110	3.160	3.077	221,000
2022-06-27	3.190	3.220	3.160	3.170	3.087	628,900
2022-06-24	3.130	3.170	3.050	3.150	3.068	514,700
2022-06-23	3.030	3.100	3.030	3.040	2.961	294,800
2022-06-22	3.190	3.210	3.030	3.030	2.951	348,500
2022-06-21	3.020	3.180	3.010	3.170	3.087	300,100
2022-06-20	3.050	3.080	3.010	3.030	2.951	281,300
2022-06-17	3.020	3.090	2.920	3.070	2.990	210,100
2022-06-16	3.180	3.280	3.030	3.050	2.970	1,216,200
2022-06-15	3.200	3.220	3.110	3.120	3.039	343,600
2022-06-14	3.080	3.230	3.020	3.230	3.146	630,400
2022-06-13	3.270	3.270	3.060	3.130	3.048	1,043,300
2022-06-10	3.280	3.320	3.270	3.300	3.214	440,400
2022-06-09	3.320	3.340	3.270	3.320	3.233	370,700
2022-06-08	3.210	3.400	3.200	3.360	3.272	986,400
2022-06-07	3.160	3.220	3.080	3.200	3.116	353,500
2022-06-03	3.160	3.260	3.120	3.160	3.077	739,700
2022-06-02	3.130	3.160	3.070	3.160	3.077	413,900
2022-06-01	3.010	3.120	3.010	3.100	3.019	698,700
2022-05-31	2.840	3.080	2.840	3.060	2.980	1,434,500
2022-05-30	2.830	2.860	2.790	2.840	2.766	392,700

← NewerPage 18 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.