PIE Industrial Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.460 | 4.580 | 4.460 | 4.520 | 4.465 | 36,400 |
| 2025-05-06 | 4.480 | 4.490 | 4.400 | 4.460 | 4.405 | 104,600 |
| 2025-05-05 | 4.550 | 4.580 | 4.380 | 4.470 | 4.415 | 376,600 |
| 2025-05-02 | 4.070 | 4.570 | 4.070 | 4.550 | 4.494 | 693,200 |
| 2025-04-30 | 4.060 | 4.150 | 4.000 | 4.110 | 4.060 | 291,800 |
| 2025-04-29 | 4.100 | 4.150 | 4.050 | 4.060 | 4.010 | 150,000 |
| 2025-04-28 | 4.200 | 4.240 | 4.040 | 4.100 | 4.050 | 2,015,300 |
| 2025-04-25 | 3.900 | 4.180 | 3.900 | 4.180 | 4.129 | 847,300 |
| 2025-04-24 | 3.900 | 3.950 | 3.830 | 3.850 | 3.803 | 431,500 |
| 2025-04-23 | 3.780 | 3.850 | 3.780 | 3.840 | 3.793 | 509,300 |
| 2025-04-22 | 3.670 | 3.740 | 3.630 | 3.740 | 3.694 | 559,700 |
| 2025-04-21 | 3.720 | 3.730 | 3.600 | 3.680 | 3.635 | 230,500 |
| 2025-04-18 | 3.640 | 3.750 | 3.590 | 3.710 | 3.665 | 716,500 |
| 2025-04-17 | 3.640 | 3.650 | 3.530 | 3.610 | 3.566 | 289,400 |
| 2025-04-16 | 3.680 | 3.700 | 3.540 | 3.570 | 3.526 | 229,800 |
| 2025-04-15 | 3.700 | 3.700 | 3.580 | 3.650 | 3.605 | 204,800 |
| 2025-04-14 | 3.510 | 3.690 | 3.500 | 3.670 | 3.625 | 923,800 |
| 2025-04-11 | 3.360 | 3.520 | 3.280 | 3.380 | 3.339 | 448,200 |
| 2025-04-10 | 3.550 | 3.660 | 3.340 | 3.370 | 3.329 | 2,232,600 |
| 2025-04-09 | 3.400 | 3.430 | 3.290 | 3.400 | 3.358 | 1,707,400 |
| 2025-04-08 | 3.500 | 3.550 | 3.340 | 3.410 | 3.368 | 890,400 |
| 2025-04-07 | 3.570 | 3.600 | 3.350 | 3.420 | 3.378 | 548,700 |
| 2025-04-04 | 3.760 | 3.780 | 3.710 | 3.760 | 3.714 | 1,890,200 |
| 2025-04-03 | 3.700 | 3.980 | 3.690 | 3.790 | 3.744 | 249,500 |
| 2025-04-02 | 3.900 | 3.900 | 3.700 | 3.760 | 3.714 | 369,200 |
| 2025-03-28 | 4.020 | 4.060 | 3.890 | 3.920 | 3.872 | 225,900 |
| 2025-03-27 | 4.050 | 4.050 | 3.900 | 4.020 | 3.971 | 254,900 |
| 2025-03-26 | 4.010 | 4.080 | 3.980 | 4.050 | 4.000 | 142,400 |
| 2025-03-25 | 4.050 | 4.100 | 4.000 | 4.010 | 3.961 | 159,800 |
| 2025-03-24 | 4.010 | 4.050 | 3.970 | 4.050 | 4.000 | 257,900 |
| 2025-03-21 | 3.980 | 4.120 | 3.980 | 4.010 | 3.961 | 312,800 |
| 2025-03-20 | 3.950 | 4.120 | 3.950 | 3.990 | 3.941 | 603,900 |
| 2025-03-19 | 3.800 | 3.940 | 3.800 | 3.930 | 3.882 | 365,400 |
| 2025-03-17 | 3.710 | 3.920 | 3.670 | 3.880 | 3.832 | 2,417,000 |
| 2025-03-14 | 3.520 | 3.670 | 3.400 | 3.630 | 3.586 | 870,000 |
| 2025-03-13 | 3.400 | 3.610 | 3.380 | 3.550 | 3.507 | 1,644,300 |
| 2025-03-12 | 3.010 | 3.360 | 3.000 | 3.300 | 3.260 | 2,443,900 |
| 2025-03-11 | 2.800 | 3.020 | 2.750 | 3.010 | 2.973 | 1,144,000 |
| 2025-03-10 | 3.010 | 3.060 | 2.840 | 2.880 | 2.845 | 808,800 |
| 2025-03-07 | 3.230 | 3.360 | 3.000 | 3.000 | 2.963 | 1,691,500 |
| 2025-03-06 | 3.610 | 3.680 | 3.220 | 3.220 | 3.181 | 1,480,000 |
| 2025-03-05 | 3.600 | 3.620 | 3.500 | 3.580 | 3.536 | 311,600 |
| 2025-03-04 | 3.800 | 3.800 | 3.500 | 3.600 | 3.556 | 773,500 |
| 2025-03-03 | 3.930 | 4.000 | 3.800 | 3.830 | 3.783 | 872,500 |
| 2025-02-28 | 4.200 | 4.200 | 3.900 | 3.900 | 3.852 | 267,900 |
| 2025-02-27 | 4.380 | 4.380 | 4.150 | 4.200 | 4.149 | 86,700 |
| 2025-02-26 | 4.500 | 4.500 | 4.230 | 4.250 | 4.198 | 325,500 |
| 2025-02-25 | 4.780 | 4.780 | 4.500 | 4.500 | 4.445 | 122,800 |
| 2025-02-24 | 4.840 | 4.850 | 4.750 | 4.800 | 4.741 | 1,120,200 |
| 2025-02-21 | 4.720 | 4.790 | 4.720 | 4.750 | 4.692 | 193,900 |
| 2025-02-20 | 4.700 | 4.730 | 4.600 | 4.660 | 4.603 | 151,900 |
| 2025-02-19 | 4.850 | 4.850 | 4.680 | 4.700 | 4.642 | 119,100 |
| 2025-02-18 | 4.820 | 4.930 | 4.820 | 4.870 | 4.810 | 84,400 |
| 2025-02-17 | 4.950 | 4.960 | 4.750 | 4.950 | 4.889 | 283,600 |
| 2025-02-14 | 5.000 | 5.050 | 4.960 | 5.000 | 4.939 | 88,700 |
| 2025-02-13 | 4.900 | 5.020 | 4.880 | 5.000 | 4.939 | 124,400 |
| 2025-02-12 | 4.810 | 4.910 | 4.810 | 4.910 | 4.850 | 58,200 |
| 2025-02-10 | 4.760 | 4.860 | 4.690 | 4.830 | 4.771 | 172,600 |
| 2025-02-07 | 4.810 | 4.880 | 4.760 | 4.860 | 4.800 | 143,300 |
| 2025-02-06 | 4.720 | 4.830 | 4.610 | 4.800 | 4.741 | 537,900 |
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.