PIE Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.950	1.960	1.900	1.940	1.928	1,587,800
2026-04-28	1.970	1.990	1.890	1.980	1.968	2,702,400
2026-04-27	1.980	2.110	1.980	1.980	1.968	2,820,500
2026-04-24	1.790	1.980	1.790	1.960	1.948	3,616,000
2026-04-23	1.640	1.830	1.600	1.790	1.779	2,970,600
2026-04-22	1.650	1.670	1.600	1.630	1.620	965,000
2026-04-21	1.640	1.690	1.640	1.660	1.650	1,190,400
2026-04-20	1.630	1.700	1.610	1.650	1.640	1,620,100
2026-04-17	1.570	1.640	1.560	1.640	1.630	1,024,500
2026-04-16	1.610	1.660	1.560	1.570	1.561	2,180,700
2026-04-15	1.490	1.630	1.490	1.610	1.600	3,589,600
2026-04-14	1.400	1.510	1.400	1.450	1.441	3,834,500
2026-04-13	1.380	1.380	1.360	1.380	1.372	367,000
2026-04-10	1.360	1.410	1.360	1.400	1.392	1,640,800
2026-04-09	1.380	1.390	1.320	1.350	1.342	689,100
2026-04-08	1.400	1.440	1.370	1.390	1.382	1,305,200
2026-04-07	1.380	1.380	1.340	1.360	1.352	441,300
2026-04-06	1.420	1.430	1.340	1.360	1.352	1,203,400
2026-04-03	1.240	1.460	1.240	1.420	1.412	3,568,600
2026-04-02	1.210	1.250	1.210	1.230	1.223	728,700
2026-04-01	1.160	1.240	1.160	1.220	1.213	2,553,500
2026-03-31	1.140	1.180	1.140	1.160	1.153	386,100
2026-03-30	1.140	1.160	1.130	1.150	1.143	444,300
2026-03-27	1.150	1.170	1.130	1.170	1.163	354,500
2026-03-26	1.200	1.200	1.140	1.150	1.143	1,198,900
2026-03-25	1.160	1.220	1.150	1.190	1.183	1,729,700
2026-03-24	1.190	1.190	1.120	1.140	1.133	760,200
2026-03-19	1.190	1.230	1.180	1.190	1.183	1,173,600
2026-03-18	1.140	1.280	1.140	1.230	1.223	3,677,900
2026-03-17	1.120	1.160	1.110	1.130	1.123	526,900
2026-03-16	1.150	1.160	1.100	1.120	1.113	796,600
2026-03-13	1.190	1.230	1.150	1.170	1.163	1,013,700
2026-03-12	1.220	1.300	1.200	1.200	1.193	1,668,600
2026-03-11	1.270	1.280	1.210	1.230	1.223	549,500
2026-03-10	1.290	1.340	1.250	1.270	1.262	707,400
2026-03-09	1.280	1.290	1.230	1.240	1.233	518,400
2026-03-06	1.340	1.340	1.300	1.300	1.292	401,800
2026-03-05	1.390	1.430	1.340	1.350	1.342	399,400
2026-03-04	1.430	1.460	1.360	1.380	1.372	347,300
2026-03-03	1.470	1.480	1.420	1.430	1.421	366,600
2026-03-02	1.500	1.500	1.460	1.460	1.451	350,800
2026-02-27	1.630	1.630	1.500	1.540	1.531	539,900
2026-02-26	1.670	1.670	1.640	1.640	1.630	302,400
2026-02-25	1.690	1.700	1.680	1.700	1.690	110,900
2026-02-24	1.740	1.740	1.690	1.690	1.680	188,400
2026-02-23	1.710	1.750	1.700	1.740	1.730	207,900
2026-02-20	1.770	1.770	1.700	1.700	1.690	176,300
2026-02-19	1.740	1.780	1.710	1.770	1.759	211,200
2026-02-16	1.630	1.760	1.630	1.740	1.730	230,300
2026-02-13	1.710	1.720	1.630	1.630	1.620	464,900
2026-02-12	1.780	1.820	1.720	1.720	1.710	527,200
2026-02-11	1.810	1.820	1.780	1.780	1.769	317,100
2026-02-10	1.800	1.850	1.780	1.800	1.789	329,400
2026-02-09	1.890	1.900	1.790	1.800	1.789	664,600
2026-02-06	1.850	1.930	1.780	1.840	1.829	654,100
2026-02-05	2.010	2.010	1.810	1.850	1.839	1,104,500
2026-02-04	2.150	2.220	2.000	2.040	2.028	319,100
2026-02-03	2.200	2.200	2.150	2.150	2.137	135,000
2026-01-30	2.230	2.230	2.170	2.200	2.187	230,600
2026-01-29	2.280	2.290	2.240	2.240	2.227	109,400

← NewerPage 3 of 5 · 250 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.