PIE Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	2.780	2.800	2.740	2.800	2.727	324,600
2022-05-26	2.850	2.860	2.730	2.770	2.698	236,400
2022-05-25	2.920	2.920	2.820	2.880	2.785	467,500
2022-05-24	2.980	2.980	2.890	2.900	2.805	538,600
2022-05-23	2.800	3.000	2.790	2.980	2.882	1,666,100
2022-05-20	2.750	2.800	2.740	2.770	2.679	96,800
2022-05-19	2.810	2.810	2.720	2.730	2.640	365,400
2022-05-18	2.820	2.850	2.810	2.830	2.737	170,800
2022-05-17	2.760	2.800	2.750	2.800	2.708	97,100
2022-05-13	2.800	2.800	2.740	2.750	2.660	143,300
2022-05-12	2.820	2.830	2.670	2.700	2.611	332,800
2022-05-11	2.890	2.890	2.830	2.860	2.766	136,300
2022-05-10	2.830	2.910	2.800	2.890	2.795	641,100
2022-05-09	2.900	2.900	2.780	2.900	2.805	1,425,400
2022-05-06	2.880	2.920	2.830	2.900	2.805	885,900
2022-05-05	2.910	2.990	2.860	2.900	2.805	520,000
2022-04-29	2.920	2.920	2.880	2.890	2.795	85,100
2022-04-28	2.840	2.910	2.830	2.900	2.805	196,900
2022-04-27	2.750	2.830	2.740	2.830	2.737	424,400
2022-04-26	2.800	2.860	2.750	2.800	2.708	531,400
2022-04-25	2.790	2.820	2.750	2.760	2.669	298,000
2022-04-22	2.790	2.840	2.780	2.840	2.747	819,800
2022-04-21	2.750	2.880	2.740	2.840	2.747	584,800
2022-04-20	2.790	2.820	2.730	2.750	2.660	916,000
2022-04-18	2.830	2.830	2.720	2.750	2.660	743,500
2022-04-15	2.750	2.860	2.750	2.830	2.737	333,200
2022-04-14	2.850	2.870	2.760	2.770	2.679	825,700
2022-04-13	2.810	2.850	2.770	2.810	2.718	1,008,100
2022-04-12	2.760	2.820	2.720	2.780	2.689	782,800
2022-04-11	2.940	2.940	2.780	2.780	2.689	782,600
2022-04-08	2.950	3.000	2.930	2.940	2.843	647,700
2022-04-07	3.020	3.020	2.930	2.940	2.843	984,300
2022-04-06	2.880	3.070	2.880	3.050	2.950	1,013,800
2022-04-05	2.890	3.010	2.890	2.970	2.872	567,500
2022-04-04	2.880	2.960	2.830	2.880	2.785	320,100
2022-04-01	2.870	2.970	2.850	2.880	2.785	565,900
2022-03-31	2.780	2.910	2.780	2.870	2.776	1,219,900
2022-03-30	2.820	2.860	2.760	2.770	2.679	1,394,100
2022-03-29	2.980	2.980	2.780	2.780	2.689	1,095,300
2022-03-28	3.000	3.000	2.830	2.900	2.805	499,600
2022-03-25	3.000	3.030	2.930	3.000	2.901	879,300
2022-03-24	2.970	3.000	2.920	2.940	2.843	789,400
2022-03-23	3.100	3.130	2.960	2.960	2.863	1,733,600
2022-03-22	3.040	3.100	2.950	3.060	2.959	1,112,400
2022-03-21	2.870	3.050	2.850	3.040	2.940	817,100
2022-03-18	2.890	2.890	2.800	2.870	2.776	398,700
2022-03-17	2.750	2.950	2.750	2.890	2.795	1,862,600
2022-03-16	2.620	2.710	2.550	2.700	2.611	1,380,200
2022-03-15	2.620	2.620	2.530	2.580	2.495	548,500
2022-03-14	2.620	2.650	2.570	2.620	2.534	642,600
2022-03-11	2.530	2.670	2.500	2.630	2.544	820,400
2022-03-10	2.640	2.680	2.550	2.580	2.495	1,390,200
2022-03-09	2.300	2.580	2.290	2.580	2.495	978,200
2022-03-08	2.300	2.350	2.170	2.240	2.166	891,800
2022-03-07	2.560	2.560	2.250	2.350	2.273	1,331,200
2022-03-04	2.650	2.700	2.550	2.560	2.476	594,800
2022-03-03	2.830	2.840	2.650	2.650	2.563	658,700
2022-03-02	2.780	2.810	2.750	2.800	2.708	1,223,900
2022-03-01	2.630	2.820	2.630	2.800	2.708	1,599,000
2022-02-28	2.710	2.710	2.550	2.610	2.524	1,148,000

← NewerPage 19 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.