PIE Industrial Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.670 | 4.720 | 4.570 | 4.710 | 4.652 | 595,500 |
| 2025-02-04 | 4.500 | 4.580 | 4.500 | 4.580 | 4.524 | 231,200 |
| 2025-02-03 | 4.600 | 4.600 | 4.450 | 4.500 | 4.445 | 209,700 |
| 2025-01-31 | 4.600 | 4.700 | 4.570 | 4.630 | 4.573 | 377,500 |
| 2025-01-28 | 4.670 | 4.670 | 4.290 | 4.570 | 4.514 | 911,100 |
| 2025-01-27 | 4.910 | 5.000 | 4.670 | 4.670 | 4.613 | 365,200 |
| 2025-01-24 | 5.080 | 5.090 | 4.900 | 4.930 | 4.870 | 1,253,000 |
| 2025-01-23 | 5.300 | 5.300 | 5.070 | 5.080 | 5.018 | 1,150,500 |
| 2025-01-22 | 5.480 | 5.480 | 5.240 | 5.240 | 5.176 | 124,500 |
| 2025-01-21 | 5.410 | 5.500 | 5.250 | 5.340 | 5.275 | 423,500 |
| 2025-01-20 | 5.610 | 5.610 | 5.160 | 5.330 | 5.265 | 519,000 |
| 2025-01-17 | 5.750 | 5.750 | 5.520 | 5.630 | 5.561 | 400,300 |
| 2025-01-16 | 5.750 | 5.850 | 5.710 | 5.760 | 5.689 | 112,200 |
| 2025-01-15 | 5.730 | 5.880 | 5.680 | 5.730 | 5.660 | 492,800 |
| 2025-01-14 | 5.990 | 5.990 | 5.730 | 5.730 | 5.660 | 834,600 |
| 2025-01-13 | 5.910 | 6.030 | 5.800 | 6.000 | 5.927 | 368,800 |
| 2025-01-10 | 5.910 | 6.140 | 5.910 | 6.000 | 5.927 | 556,100 |
| 2025-01-09 | 6.280 | 6.280 | 5.930 | 5.990 | 5.917 | 286,300 |
| 2025-01-08 | 6.420 | 6.450 | 6.290 | 6.300 | 6.223 | 306,200 |
| 2025-01-07 | 6.310 | 6.470 | 6.290 | 6.470 | 6.391 | 894,800 |
| 2025-01-06 | 6.100 | 6.300 | 6.100 | 6.300 | 6.223 | 908,300 |
| 2025-01-03 | 6.050 | 6.080 | 6.020 | 6.070 | 5.996 | 150,200 |
| 2025-01-02 | 6.090 | 6.090 | 5.970 | 6.060 | 5.986 | 652,200 |
| 2024-12-31 | 6.040 | 6.090 | 5.980 | 6.090 | 6.015 | 600,500 |
| 2024-12-30 | 5.920 | 6.040 | 5.870 | 6.030 | 5.956 | 281,300 |
| 2024-12-27 | 5.980 | 5.980 | 5.900 | 5.920 | 5.847 | 117,500 |
| 2024-12-26 | 5.980 | 6.040 | 5.960 | 5.980 | 5.907 | 502,700 |
| 2024-12-24 | 6.080 | 6.100 | 5.980 | 5.980 | 5.907 | 405,500 |
| 2024-12-23 | 6.110 | 6.110 | 5.950 | 6.080 | 6.006 | 343,000 |
| 2024-12-20 | 6.100 | 6.140 | 6.040 | 6.110 | 6.035 | 158,800 |
| 2024-12-19 | 6.110 | 6.200 | 6.030 | 6.180 | 6.104 | 138,400 |
| 2024-12-18 | 6.250 | 6.250 | 6.080 | 6.200 | 6.124 | 77,900 |
| 2024-12-17 | 6.220 | 6.300 | 6.130 | 6.180 | 6.104 | 158,900 |
| 2024-12-16 | 6.180 | 6.220 | 6.150 | 6.200 | 6.124 | 175,800 |
| 2024-12-13 | 6.290 | 6.290 | 6.150 | 6.210 | 6.134 | 152,500 |
| 2024-12-12 | 6.260 | 6.350 | 6.200 | 6.290 | 6.213 | 379,800 |
| 2024-12-11 | 6.200 | 6.250 | 6.080 | 6.250 | 6.173 | 189,300 |
| 2024-12-10 | 6.440 | 6.440 | 6.130 | 6.250 | 6.173 | 77,300 |
| 2024-12-09 | 6.410 | 6.490 | 6.160 | 6.300 | 6.223 | 138,600 |
| 2024-12-06 | 6.120 | 6.380 | 6.100 | 6.380 | 6.302 | 366,900 |
| 2024-12-05 | 6.100 | 6.220 | 6.080 | 6.120 | 6.045 | 561,000 |
| 2024-12-04 | 6.050 | 6.100 | 6.010 | 6.100 | 6.025 | 130,300 |
| 2024-12-03 | 5.970 | 6.150 | 5.970 | 6.030 | 5.956 | 227,900 |
| 2024-12-02 | 5.850 | 5.970 | 5.810 | 5.970 | 5.897 | 266,000 |
| 2024-11-29 | 5.850 | 5.900 | 5.830 | 5.850 | 5.778 | 231,900 |
| 2024-11-28 | 5.750 | 5.830 | 5.720 | 5.800 | 5.729 | 150,800 |
| 2024-11-27 | 5.810 | 5.820 | 5.750 | 5.750 | 5.680 | 400,500 |
| 2024-11-26 | 5.800 | 5.870 | 5.800 | 5.850 | 5.778 | 119,400 |
| 2024-11-25 | 5.900 | 5.920 | 5.790 | 5.880 | 5.808 | 583,500 |
| 2024-11-22 | 5.750 | 5.920 | 5.750 | 5.900 | 5.828 | 533,800 |
| 2024-11-21 | 5.770 | 5.810 | 5.700 | 5.750 | 5.680 | 423,000 |
| 2024-11-20 | 5.750 | 5.770 | 5.740 | 5.770 | 5.699 | 488,800 |
| 2024-11-19 | 5.750 | 5.760 | 5.700 | 5.750 | 5.680 | 538,000 |
| 2024-11-18 | 5.660 | 5.750 | 5.560 | 5.750 | 5.680 | 562,500 |
| 2024-11-15 | 5.790 | 5.790 | 5.740 | 5.750 | 5.680 | 292,400 |
| 2024-11-14 | 5.800 | 5.800 | 5.610 | 5.780 | 5.709 | 1,249,400 |
| 2024-11-13 | 5.780 | 5.840 | 5.770 | 5.800 | 5.729 | 590,800 |
| 2024-11-12 | 5.420 | 5.850 | 5.420 | 5.770 | 5.699 | 1,243,500 |
| 2024-11-11 | 5.100 | 5.430 | 5.070 | 5.420 | 5.354 | 409,800 |
| 2024-11-08 | 5.400 | 5.400 | 5.270 | 5.400 | 5.334 | 200,500 |
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.