PIE Industrial Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	3.760	3.780	3.720	3.750	3.728	55,800
2025-08-01	3.900	3.900	3.750	3.780	3.757	406,700
2025-07-31	3.710	3.850	3.700	3.820	3.797	608,300
2025-07-30	3.800	3.810	3.700	3.710	3.688	245,600
2025-07-29	3.820	3.850	3.700	3.840	3.817	174,100
2025-07-28	3.880	3.900	3.830	3.850	3.827	64,000
2025-07-25	3.800	3.900	3.750	3.890	3.867	253,900
2025-07-24	4.050	4.050	3.750	3.800	3.777	939,800
2025-07-23	3.970	4.030	3.970	4.030	4.006	16,500
2025-07-22	4.000	4.020	3.960	4.000	3.976	43,900
2025-07-21	3.980	4.030	3.980	4.010	3.986	34,400
2025-07-18	4.000	4.030	3.980	4.000	3.976	1,653,300
2025-07-17	4.000	4.040	3.980	3.990	3.966	1,073,500
2025-07-16	3.990	4.000	3.950	3.990	3.966	464,400
2025-07-15	4.110	4.140	3.990	4.000	3.976	771,700
2025-07-14	4.030	4.110	4.030	4.110	4.085	48,100
2025-07-11	4.150	4.170	4.030	4.070	4.046	326,500
2025-07-10	4.210	4.210	4.090	4.140	4.115	199,600
2025-07-09	4.180	4.210	4.120	4.160	4.135	222,500
2025-07-08	4.150	4.230	4.100	4.180	4.155	157,600
2025-07-07	4.230	4.250	4.160	4.250	4.225	117,600
2025-07-04	4.300	4.470	4.240	4.300	4.274	764,100
2025-07-03	4.380	4.380	4.290	4.300	4.274	1,172,500
2025-07-02	4.350	4.390	4.310	4.380	4.354	467,200
2025-07-01	4.360	4.400	4.320	4.400	4.374	40,700
2025-06-30	4.280	4.400	4.280	4.360	4.334	141,500
2025-06-26	4.250	4.250	4.190	4.250	4.225	262,800
2025-06-25	4.240	4.290	4.200	4.280	4.254	41,700
2025-06-24	4.060	4.280	4.060	4.250	4.225	119,500
2025-06-23	4.010	4.060	3.930	4.060	4.036	118,700
2025-06-20	4.050	4.080	4.030	4.060	4.036	19,500
2025-06-19	4.160	4.170	4.050	4.080	4.056	71,400
2025-06-18	4.120	4.180	4.120	4.180	4.155	9,600
2025-06-17	4.160	4.160	4.110	4.120	4.095	6,300
2025-06-16	4.190	4.210	4.110	4.210	4.185	91,900
2025-06-13	4.230	4.230	4.150	4.200	4.175	67,400
2025-06-12	4.360	4.370	4.250	4.280	4.254	88,700
2025-06-11	4.400	4.450	4.360	4.370	4.344	67,100
2025-06-10	4.310	4.500	4.310	4.400	4.374	163,600
2025-06-09	4.120	4.340	4.120	4.310	4.284	137,200
2025-06-06	4.150	4.160	4.100	4.120	4.095	14,100
2025-06-05	4.090	4.180	4.090	4.180	4.155	42,500
2025-06-04	4.040	4.090	4.010	4.070	4.046	45,700
2025-06-03	4.050	4.110	4.000	4.100	4.075	84,600
2025-05-30	4.200	4.200	4.070	4.110	4.085	83,800
2025-05-29	4.130	4.300	4.100	4.240	4.215	460,700
2025-05-28	4.100	4.200	4.040	4.130	4.079	150,600
2025-05-27	3.910	4.040	3.910	4.040	3.991	135,100
2025-05-26	4.090	4.090	3.900	3.960	3.912	281,800
2025-05-23	4.100	4.160	4.070	4.100	4.050	338,900
2025-05-22	4.150	4.150	4.060	4.090	4.040	687,000
2025-05-21	4.310	4.310	4.150	4.190	4.139	318,000
2025-05-20	4.260	4.360	4.260	4.310	4.257	169,500
2025-05-19	4.590	4.590	4.220	4.260	4.208	1,121,900
2025-05-16	4.680	4.680	4.540	4.590	4.534	178,700
2025-05-15	4.700	4.710	4.630	4.680	4.623	2,016,500
2025-05-14	4.680	4.720	4.620	4.690	4.633	539,500
2025-05-13	4.650	4.800	4.620	4.680	4.623	358,900
2025-05-09	4.630	4.630	4.420	4.520	4.465	412,000
2025-05-08	4.570	4.650	4.550	4.590	4.534	713,100

← NewerPage 6 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.