PIE Industrial Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.130 | 3.140 | 3.050 | 3.060 | 3.042 | 254,200 |
| 2025-10-31 | 3.140 | 3.150 | 3.080 | 3.110 | 3.091 | 260,300 |
| 2025-10-30 | 3.170 | 3.170 | 3.080 | 3.130 | 3.111 | 330,000 |
| 2025-10-29 | 3.110 | 3.200 | 3.110 | 3.170 | 3.151 | 464,000 |
| 2025-10-28 | 3.140 | 3.170 | 3.090 | 3.100 | 3.081 | 234,600 |
| 2025-10-27 | 3.230 | 3.230 | 3.120 | 3.120 | 3.101 | 643,600 |
| 2025-10-24 | 3.100 | 3.210 | 3.040 | 3.160 | 3.141 | 1,227,100 |
| 2025-10-23 | 3.060 | 3.130 | 3.020 | 3.060 | 3.042 | 358,600 |
| 2025-10-22 | 3.130 | 3.160 | 3.030 | 3.050 | 3.032 | 480,400 |
| 2025-10-21 | 3.100 | 3.170 | 3.100 | 3.120 | 3.101 | 612,700 |
| 2025-10-17 | 3.090 | 3.130 | 3.030 | 3.040 | 3.022 | 1,010,300 |
| 2025-10-16 | 3.260 | 3.260 | 3.100 | 3.130 | 3.111 | 1,133,500 |
| 2025-10-15 | 3.230 | 3.340 | 3.230 | 3.260 | 3.240 | 1,221,300 |
| 2025-10-14 | 3.530 | 3.530 | 3.230 | 3.230 | 3.211 | 2,018,700 |
| 2025-10-13 | 3.510 | 3.570 | 3.430 | 3.530 | 3.509 | 1,134,400 |
| 2025-10-10 | 3.710 | 3.710 | 3.640 | 3.670 | 3.648 | 381,400 |
| 2025-10-09 | 3.570 | 3.710 | 3.540 | 3.710 | 3.688 | 1,275,300 |
| 2025-10-08 | 3.530 | 3.580 | 3.420 | 3.570 | 3.549 | 972,200 |
| 2025-10-07 | 3.530 | 3.630 | 3.380 | 3.530 | 3.509 | 1,965,900 |
| 2025-10-06 | 3.260 | 3.530 | 3.260 | 3.490 | 3.469 | 2,302,000 |
| 2025-10-03 | 3.390 | 3.440 | 3.200 | 3.260 | 3.240 | 1,195,700 |
| 2025-10-02 | 3.130 | 3.380 | 3.130 | 3.360 | 3.340 | 1,286,600 |
| 2025-10-01 | 3.110 | 3.180 | 3.110 | 3.120 | 3.101 | 543,600 |
| 2025-09-30 | 3.130 | 3.190 | 3.090 | 3.130 | 3.111 | 598,100 |
| 2025-09-29 | 3.210 | 3.250 | 3.120 | 3.130 | 3.111 | 604,800 |
| 2025-09-26 | 3.130 | 3.230 | 3.120 | 3.210 | 3.191 | 1,141,500 |
| 2025-09-25 | 3.000 | 3.220 | 2.980 | 3.120 | 3.101 | 1,258,500 |
| 2025-09-24 | 2.960 | 3.010 | 2.900 | 2.980 | 2.962 | 1,037,400 |
| 2025-09-23 | 3.000 | 3.020 | 2.950 | 2.950 | 2.932 | 621,800 |
| 2025-09-22 | 3.010 | 3.050 | 2.990 | 3.000 | 2.982 | 1,602,200 |
| 2025-09-19 | 3.020 | 3.060 | 2.960 | 3.000 | 2.982 | 1,084,200 |
| 2025-09-18 | 2.880 | 3.020 | 2.880 | 3.000 | 2.982 | 987,200 |
| 2025-09-17 | 2.860 | 2.930 | 2.860 | 2.880 | 2.863 | 460,900 |
| 2025-09-12 | 2.920 | 2.940 | 2.840 | 2.860 | 2.843 | 412,200 |
| 2025-09-11 | 2.920 | 2.920 | 2.820 | 2.900 | 2.883 | 918,200 |
| 2025-09-10 | 2.970 | 2.980 | 2.860 | 2.920 | 2.903 | 190,500 |
| 2025-09-09 | 3.060 | 3.060 | 2.920 | 2.950 | 2.932 | 427,300 |
| 2025-09-08 | 3.060 | 3.140 | 3.050 | 3.060 | 3.042 | 213,500 |
| 2025-09-04 | 3.150 | 3.150 | 3.060 | 3.060 | 3.042 | 109,500 |
| 2025-09-03 | 3.140 | 3.170 | 3.120 | 3.150 | 3.131 | 94,400 |
| 2025-09-02 | 3.120 | 3.180 | 3.100 | 3.150 | 3.131 | 107,100 |
| 2025-08-29 | 3.220 | 3.220 | 3.110 | 3.120 | 3.101 | 160,400 |
| 2025-08-28 | 3.320 | 3.330 | 3.200 | 3.230 | 3.211 | 151,500 |
| 2025-08-27 | 3.380 | 3.380 | 3.320 | 3.320 | 3.300 | 170,900 |
| 2025-08-26 | 3.340 | 3.400 | 3.340 | 3.380 | 3.360 | 174,700 |
| 2025-08-25 | 3.420 | 3.490 | 3.340 | 3.390 | 3.370 | 141,200 |
| 2025-08-22 | 3.400 | 3.430 | 3.390 | 3.410 | 3.390 | 136,600 |
| 2025-08-21 | 3.470 | 3.500 | 3.380 | 3.390 | 3.370 | 141,100 |
| 2025-08-20 | 3.610 | 3.630 | 3.480 | 3.490 | 3.469 | 278,300 |
| 2025-08-19 | 3.620 | 3.680 | 3.600 | 3.610 | 3.588 | 423,800 |
| 2025-08-18 | 3.630 | 3.720 | 3.610 | 3.660 | 3.638 | 170,800 |
| 2025-08-15 | 3.660 | 3.690 | 3.600 | 3.670 | 3.648 | 175,700 |
| 2025-08-14 | 3.620 | 3.700 | 3.590 | 3.660 | 3.638 | 733,600 |
| 2025-08-13 | 3.650 | 3.670 | 3.610 | 3.630 | 3.608 | 701,300 |
| 2025-08-12 | 3.730 | 3.730 | 3.600 | 3.610 | 3.588 | 397,100 |
| 2025-08-11 | 3.700 | 3.780 | 3.700 | 3.730 | 3.708 | 142,600 |
| 2025-08-08 | 3.770 | 3.860 | 3.770 | 3.850 | 3.827 | 1,569,600 |
| 2025-08-07 | 3.700 | 3.790 | 3.680 | 3.750 | 3.728 | 197,900 |
| 2025-08-06 | 3.760 | 3.760 | 3.710 | 3.740 | 3.718 | 140,600 |
| 2025-08-05 | 3.750 | 3.800 | 3.750 | 3.780 | 3.757 | 143,200 |
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.