PIE Industrial Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	3.690	3.940	3.580	3.870	3.743	1,250,700
2021-11-26	3.830	3.880	3.690	3.720	3.598	1,513,400
2021-11-25	3.980	4.000	3.830	3.830	3.704	842,900
2021-11-24	3.950	3.990	3.920	3.950	3.820	340,600
2021-11-23	3.840	4.030	3.840	3.910	3.781	1,528,200
2021-11-22	3.800	3.860	3.650	3.820	3.694	1,686,600
2021-11-19	3.870	3.950	3.800	3.840	3.714	1,824,400
2021-11-18	4.000	4.020	3.760	3.820	3.694	1,744,800
2021-11-17	3.980	4.070	3.940	4.000	3.868	601,500
2021-11-16	4.080	4.080	3.950	4.000	3.868	942,500
2021-11-15	4.160	4.180	4.080	4.080	3.946	625,100
2021-11-12	4.220	4.280	4.160	4.180	4.043	985,300
2021-11-11	4.130	4.250	4.080	4.220	4.081	534,500
2021-11-10	4.190	4.200	4.070	4.120	3.985	733,200
2021-11-09	3.890	4.180	3.850	4.130	3.994	2,336,400
2021-11-08	3.950	3.970	3.880	3.910	3.781	920,200
2021-11-05	3.980	4.050	3.900	3.950	3.820	1,142,200
2021-11-03	3.990	4.020	3.930	3.970	3.839	654,200
2021-11-02	3.800	3.990	3.790	3.990	3.859	1,336,800
2021-11-01	3.840	3.920	3.750	3.790	3.665	978,200
2021-10-29	3.760	3.930	3.760	3.860	3.733	973,800
2021-10-28	3.910	4.030	3.750	3.750	3.627	3,845,700
2021-10-27	3.690	3.910	3.670	3.900	3.772	2,293,900
2021-10-26	3.730	3.750	3.680	3.680	3.559	710,300
2021-10-25	3.700	3.770	3.660	3.690	3.569	1,188,400
2021-10-22	3.630	3.640	3.570	3.630	3.511	438,600
2021-10-21	3.630	3.680	3.580	3.620	3.501	683,100

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.