PIE Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.490	1.490	1.430	1.460	1.460	694,300
2026-07-27	1.460	1.510	1.460	1.490	1.490	482,100
2026-07-24	1.450	1.490	1.440	1.470	1.470	500,100
2026-07-23	1.480	1.500	1.460	1.470	1.470	462,000
2026-07-22	1.480	1.500	1.460	1.470	1.470	536,900
2026-07-21	1.450	1.500	1.440	1.480	1.480	680,200
2026-07-20	1.420	1.460	1.420	1.460	1.460	567,700
2026-07-17	1.480	1.480	1.420	1.420	1.420	1,601,900
2026-07-16	1.460	1.540	1.450	1.490	1.490	971,700
2026-07-15	1.470	1.500	1.450	1.470	1.470	1,763,500
2026-07-14	1.480	1.480	1.430	1.460	1.460	780,400
2026-07-13	1.480	1.510	1.470	1.480	1.480	1,009,700
2026-07-10	1.470	1.500	1.460	1.480	1.480	700,100
2026-07-09	1.450	1.470	1.430	1.450	1.450	781,800
2026-07-08	1.440	1.450	1.420	1.440	1.440	1,109,700
2026-07-07	1.500	1.500	1.440	1.440	1.440	810,300
2026-07-06	1.520	1.520	1.460	1.500	1.500	758,600
2026-07-03	1.540	1.560	1.510	1.520	1.520	1,429,600
2026-07-02	1.580	1.600	1.530	1.560	1.560	1,022,300
2026-07-01	1.660	1.680	1.600	1.600	1.600	835,800
2026-06-30	1.680	1.690	1.640	1.650	1.650	381,000
2026-06-29	1.550	1.680	1.530	1.670	1.670	1,233,900
2026-06-26	1.600	1.650	1.560	1.580	1.580	575,800
2026-06-25	1.620	1.630	1.560	1.600	1.600	1,375,500
2026-06-24	1.550	1.620	1.550	1.620	1.620	816,100
2026-06-23	1.590	1.610	1.510	1.560	1.560	2,017,400
2026-06-22	1.580	1.640	1.570	1.600	1.600	826,400
2026-06-19	1.600	1.630	1.570	1.590	1.590	966,700
2026-06-18	1.660	1.700	1.580	1.610	1.610	1,479,700
2026-06-17	1.690	1.690	1.690	1.690	1.690	0
2026-06-16	1.670	1.700	1.640	1.690	1.690	1,027,200
2026-06-15	1.590	1.680	1.580	1.660	1.660	3,374,100
2026-06-12	1.520	1.590	1.520	1.570	1.570	1,642,100
2026-06-11	1.460	1.540	1.460	1.500	1.480	1,744,100
2026-06-10	1.490	1.510	1.470	1.490	1.481	1,256,400
2026-06-09	1.460	1.520	1.440	1.500	1.491	1,045,000
2026-06-08	1.420	1.450	1.400	1.450	1.441	1,498,800
2026-06-05	1.550	1.550	1.450	1.470	1.461	1,868,100
2026-06-04	1.550	1.620	1.510	1.540	1.531	1,368,800
2026-06-03	1.450	1.630	1.430	1.580	1.571	4,911,400
2026-05-29	1.420	1.460	1.420	1.440	1.431	1,979,100
2026-05-28	1.420	1.450	1.400	1.420	1.412	1,395,700
2026-05-26	1.500	1.510	1.410	1.420	1.412	3,024,000
2026-05-25	1.510	1.570	1.430	1.520	1.511	2,043,000
2026-05-22	1.480	1.600	1.480	1.540	1.531	2,612,400
2026-05-21	1.510	1.530	1.460	1.490	1.481	683,800
2026-05-20	1.550	1.560	1.480	1.490	1.481	1,600,200
2026-05-19	1.610	1.610	1.540	1.570	1.561	807,700
2026-05-18	1.630	1.630	1.540	1.600	1.590	1,137,800
2026-05-15	1.750	1.760	1.630	1.630	1.620	1,410,300
2026-05-14	1.740	1.790	1.720	1.750	1.740	1,485,200
2026-05-13	1.780	1.780	1.730	1.740	1.730	2,249,900
2026-05-12	1.830	1.840	1.740	1.780	1.769	2,835,400
2026-05-11	1.900	1.900	1.790	1.820	1.809	1,470,400
2026-05-08	1.900	1.900	1.860	1.900	1.889	1,275,100
2026-05-07	1.910	1.940	1.890	1.900	1.889	1,138,400
2026-05-06	1.870	1.920	1.860	1.900	1.889	1,416,500
2026-05-05	1.910	1.930	1.830	1.850	1.839	1,264,200
2026-05-04	1.930	1.990	1.910	1.930	1.918	1,346,400
2026-04-30	1.940	1.940	1.890	1.910	1.899	1,978,000

← NewerPage 2 of 21 · 1,230 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.