PIE Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	2.640	2.750	2.640	2.710	2.621	545,700
2022-02-24	2.740	2.740	2.560	2.610	2.524	929,700
2022-02-23	2.680	2.750	2.680	2.750	2.660	323,900
2022-02-22	2.690	2.700	2.620	2.660	2.573	478,100
2022-02-21	2.820	2.820	2.690	2.710	2.621	742,600
2022-02-18	2.830	2.870	2.760	2.800	2.708	939,500
2022-02-17	2.800	2.900	2.730	2.830	2.737	1,691,600
2022-02-16	3.040	3.070	2.700	2.770	2.679	5,557,100
2022-02-15	3.050	3.080	2.980	3.000	2.901	800,400
2022-02-14	3.110	3.140	3.050	3.050	2.950	132,400
2022-02-11	3.100	3.190	3.100	3.120	3.017	177,300
2022-02-10	3.180	3.270	3.150	3.200	3.095	570,500
2022-02-09	3.070	3.200	3.070	3.170	3.066	682,500
2022-02-08	3.080	3.080	3.000	3.040	2.940	271,000
2022-02-07	3.080	3.140	3.080	3.090	2.988	109,700
2022-02-04	3.130	3.130	3.060	3.070	2.969	168,100
2022-02-03	3.070	3.180	3.070	3.120	3.017	428,200
2022-01-31	3.010	3.070	3.000	3.070	2.969	323,200
2022-01-28	2.890	3.050	2.890	3.000	2.901	550,000
2022-01-27	3.030	3.080	2.880	2.910	2.814	936,100
2022-01-26	3.000	3.100	3.000	3.070	2.969	881,400
2022-01-25	3.130	3.130	2.990	3.000	2.901	672,500
2022-01-24	3.100	3.250	3.100	3.130	3.027	227,200
2022-01-21	3.120	3.150	3.080	3.100	2.998	216,700
2022-01-20	2.980	3.200	2.980	3.170	3.066	614,500
2022-01-19	3.160	3.160	2.990	3.000	2.901	934,500
2022-01-17	3.160	3.250	3.110	3.190	3.085	731,500
2022-01-14	3.380	3.380	3.140	3.160	3.056	1,258,100
2022-01-13	3.520	3.530	3.400	3.400	3.288	556,800
2022-01-12	3.550	3.600	3.480	3.530	3.414	503,800
2022-01-11	3.580	3.580	3.460	3.480	3.366	839,800
2022-01-10	3.700	3.720	3.550	3.590	3.472	1,104,700
2022-01-07	3.710	3.770	3.700	3.710	3.588	277,200
2022-01-06	3.740	3.740	3.680	3.710	3.588	455,400
2022-01-05	3.740	3.770	3.720	3.770	3.646	78,700
2022-01-04	3.790	3.790	3.740	3.760	3.636	128,500
2022-01-03	3.800	3.820	3.670	3.740	3.617	709,800
2021-12-31	3.850	3.860	3.780	3.800	3.675	165,800
2021-12-30	3.820	3.860	3.820	3.850	3.723	343,500
2021-12-29	3.860	3.860	3.800	3.810	3.685	280,700
2021-12-28	3.700	3.850	3.700	3.840	3.714	743,100
2021-12-27	3.670	3.720	3.650	3.690	3.569	65,900
2021-12-24	3.650	3.700	3.650	3.660	3.540	54,800
2021-12-23	3.700	3.720	3.640	3.650	3.530	161,900
2021-12-22	3.670	3.720	3.670	3.700	3.578	82,100
2021-12-21	3.610	3.670	3.610	3.660	3.540	79,400
2021-12-20	3.700	3.730	3.610	3.620	3.501	566,100
2021-12-17	3.750	3.760	3.700	3.740	3.617	120,200
2021-12-16	3.720	3.780	3.720	3.760	3.636	201,600
2021-12-15	3.750	3.780	3.680	3.700	3.578	777,300
2021-12-14	3.830	3.830	3.750	3.780	3.656	821,100
2021-12-13	3.800	3.850	3.800	3.840	3.714	22,000
2021-12-10	3.830	3.880	3.790	3.800	3.675	289,200
2021-12-09	3.830	3.910	3.830	3.830	3.704	196,500
2021-12-08	3.900	3.970	3.810	3.830	3.704	416,100
2021-12-07	3.730	3.900	3.730	3.870	3.743	459,400
2021-12-06	3.800	3.800	3.720	3.740	3.617	586,100
2021-12-02	3.820	3.910	3.790	3.800	3.675	851,600
2021-12-01	3.870	3.950	3.800	3.830	3.704	567,400
2021-11-30	3.930	4.020	3.850	3.870	3.743	577,800

← NewerPage 20 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.