PIE Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.290	2.330	2.250	2.280	2.266	215,200
2026-01-27	2.410	2.410	2.290	2.310	2.296	306,500
2026-01-26	2.460	2.470	2.400	2.410	2.396	166,100
2026-01-23	2.470	2.480	2.440	2.470	2.455	130,700
2026-01-22	2.470	2.480	2.440	2.450	2.435	87,400
2026-01-21	2.530	2.530	2.410	2.450	2.435	410,700
2026-01-20	2.560	2.580	2.510	2.510	2.495	190,700
2026-01-19	2.580	2.600	2.560	2.570	2.555	757,400
2026-01-16	2.600	2.650	2.580	2.580	2.565	1,351,100
2026-01-15	2.620	2.660	2.550	2.600	2.584	267,700
2026-01-14	2.650	2.660	2.590	2.590	2.575	344,800
2026-01-13	2.670	2.670	2.630	2.630	2.614	39,600
2026-01-12	2.700	2.710	2.670	2.670	2.654	64,000
2026-01-09	2.610	2.740	2.600	2.720	2.704	187,900
2026-01-08	2.670	2.680	2.600	2.610	2.594	347,700
2026-01-07	2.700	2.700	2.660	2.670	2.654	83,900
2026-01-06	2.690	2.720	2.690	2.700	2.684	78,300
2026-01-05	2.670	2.740	2.660	2.670	2.654	126,400
2026-01-02	2.670	2.690	2.660	2.670	2.654	15,500
2025-12-31	2.710	2.710	2.680	2.680	2.664	23,600
2025-12-30	2.700	2.760	2.700	2.730	2.714	158,300
2025-12-29	2.750	2.750	2.690	2.700	2.684	770,700
2025-12-26	2.630	2.750	2.630	2.700	2.684	140,200
2025-12-24	2.640	2.640	2.610	2.640	2.624	51,800
2025-12-23	2.630	2.640	2.630	2.630	2.614	17,600
2025-12-22	2.630	2.630	2.620	2.630	2.614	114,800
2025-12-19	2.610	2.630	2.610	2.630	2.614	322,000
2025-12-18	2.610	2.620	2.610	2.610	2.594	25,400
2025-12-17	2.610	2.640	2.600	2.620	2.604	103,800
2025-12-16	2.640	2.650	2.600	2.610	2.594	143,900
2025-12-15	2.630	2.640	2.630	2.640	2.624	65,300
2025-12-12	2.670	2.680	2.630	2.640	2.624	206,900
2025-12-11	2.680	2.710	2.670	2.670	2.654	27,800
2025-12-10	2.700	2.700	2.670	2.690	2.674	74,700
2025-12-09	2.740	2.740	2.680	2.690	2.674	55,900
2025-12-08	2.810	2.810	2.740	2.740	2.724	256,000
2025-12-05	2.850	2.860	2.770	2.830	2.813	240,600
2025-12-04	2.760	2.850	2.750	2.850	2.833	312,600
2025-12-03	2.700	2.760	2.700	2.750	2.734	144,600
2025-12-02	2.690	2.700	2.670	2.670	2.654	383,800
2025-12-01	2.640	2.700	2.640	2.680	2.664	212,400
2025-11-28	2.650	2.680	2.620	2.640	2.624	201,900
2025-11-27	2.590	2.650	2.530	2.610	2.594	494,900
2025-11-26	2.780	2.790	2.650	2.650	2.634	429,800
2025-11-25	2.700	2.800	2.700	2.780	2.763	457,800
2025-11-24	2.650	2.680	2.620	2.670	2.654	139,000
2025-11-21	2.610	2.630	2.570	2.630	2.614	210,200
2025-11-20	2.560	2.640	2.560	2.630	2.614	349,300
2025-11-19	2.600	2.600	2.530	2.560	2.545	483,800
2025-11-18	2.670	2.670	2.600	2.600	2.584	544,400
2025-11-17	2.700	2.740	2.680	2.680	2.664	352,100
2025-11-14	2.670	2.740	2.630	2.700	2.684	781,300
2025-11-13	2.690	2.730	2.670	2.680	2.664	224,300
2025-11-12	2.720	2.760	2.670	2.690	2.674	369,900
2025-11-11	2.710	2.810	2.710	2.710	2.694	493,200
2025-11-10	2.830	2.830	2.630	2.730	2.714	1,522,000
2025-11-07	2.910	2.910	2.880	2.890	2.873	484,800
2025-11-06	2.930	2.990	2.900	2.920	2.903	346,600
2025-11-05	3.010	3.010	2.910	2.940	2.922	614,800
2025-11-04	3.060	3.120	3.010	3.010	2.992	372,400

← NewerPage 4 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.