PIE Industrial Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5.530 | 5.540 | 5.400 | 5.470 | 5.403 | 73,100 |
| 2024-11-06 | 5.050 | 5.560 | 5.050 | 5.470 | 5.403 | 363,800 |
| 2024-11-05 | 4.950 | 5.100 | 4.950 | 5.080 | 5.018 | 310,300 |
| 2024-11-04 | 5.250 | 5.260 | 4.870 | 5.000 | 4.939 | 502,800 |
| 2024-11-01 | 5.200 | 5.250 | 5.120 | 5.250 | 5.186 | 125,200 |
| 2024-10-30 | 5.160 | 5.300 | 5.080 | 5.210 | 5.146 | 302,800 |
| 2024-10-29 | 5.260 | 5.260 | 5.000 | 5.190 | 5.126 | 493,400 |
| 2024-10-28 | 5.350 | 5.350 | 5.180 | 5.260 | 5.196 | 448,300 |
| 2024-10-25 | 5.290 | 5.390 | 5.240 | 5.390 | 5.324 | 769,400 |
| 2024-10-24 | 5.300 | 5.340 | 5.250 | 5.280 | 5.215 | 87,900 |
| 2024-10-23 | 5.340 | 5.340 | 5.250 | 5.340 | 5.275 | 53,000 |
| 2024-10-22 | 5.450 | 5.490 | 5.310 | 5.390 | 5.324 | 95,300 |
| 2024-10-21 | 5.370 | 5.490 | 5.280 | 5.400 | 5.334 | 116,600 |
| 2024-10-18 | 5.310 | 5.390 | 5.310 | 5.370 | 5.304 | 58,000 |
| 2024-10-17 | 5.240 | 5.330 | 5.180 | 5.330 | 5.265 | 105,300 |
| 2024-10-16 | 5.300 | 5.300 | 5.160 | 5.240 | 5.176 | 125,100 |
| 2024-10-15 | 5.220 | 5.350 | 5.220 | 5.300 | 5.235 | 30,500 |
| 2024-10-14 | 5.430 | 5.430 | 5.330 | 5.330 | 5.265 | 36,600 |
| 2024-10-11 | 5.360 | 5.460 | 5.360 | 5.440 | 5.373 | 235,100 |
| 2024-10-10 | 5.300 | 5.360 | 5.300 | 5.360 | 5.294 | 67,800 |
| 2024-10-09 | 5.330 | 5.340 | 5.240 | 5.250 | 5.186 | 98,400 |
| 2024-10-08 | 5.270 | 5.300 | 5.220 | 5.300 | 5.235 | 30,800 |
| 2024-10-07 | 5.300 | 5.320 | 5.270 | 5.310 | 5.245 | 52,400 |
| 2024-10-04 | 5.260 | 5.310 | 5.200 | 5.310 | 5.245 | 186,600 |
| 2024-10-03 | 5.350 | 5.350 | 5.250 | 5.260 | 5.196 | 31,000 |
| 2024-10-02 | 5.300 | 5.340 | 5.260 | 5.340 | 5.275 | 98,200 |
| 2024-10-01 | 5.320 | 5.350 | 5.310 | 5.340 | 5.275 | 64,600 |
| 2024-09-30 | 5.260 | 5.330 | 5.260 | 5.310 | 5.245 | 138,600 |
| 2024-09-27 | 5.300 | 5.300 | 5.150 | 5.260 | 5.196 | 143,500 |
| 2024-09-26 | 5.270 | 5.310 | 5.260 | 5.270 | 5.205 | 433,000 |
| 2024-09-25 | 5.300 | 5.300 | 5.250 | 5.270 | 5.205 | 181,200 |
| 2024-09-24 | 5.250 | 5.300 | 5.170 | 5.300 | 5.235 | 368,600 |
| 2024-09-23 | 5.200 | 5.300 | 5.200 | 5.250 | 5.186 | 212,700 |
| 2024-09-20 | 5.330 | 5.350 | 5.050 | 5.160 | 5.097 | 581,500 |
| 2024-09-19 | 5.250 | 5.350 | 5.200 | 5.280 | 5.215 | 668,000 |
| 2024-09-18 | 5.190 | 5.210 | 5.190 | 5.200 | 5.136 | 188,300 |
| 2024-09-17 | 5.260 | 5.270 | 5.170 | 5.190 | 5.126 | 136,900 |
| 2024-09-13 | 5.120 | 5.340 | 5.120 | 5.260 | 5.196 | 170,700 |
| 2024-09-12 | 5.000 | 5.140 | 5.000 | 5.110 | 5.047 | 274,200 |
| 2024-09-11 | 5.200 | 5.240 | 4.970 | 5.000 | 4.939 | 227,400 |
| 2024-09-10 | 5.180 | 5.250 | 5.120 | 5.240 | 5.176 | 99,200 |
| 2024-09-09 | 5.260 | 5.290 | 5.180 | 5.210 | 5.146 | 255,300 |
| 2024-09-06 | 5.090 | 5.400 | 5.080 | 5.360 | 5.294 | 334,800 |
| 2024-09-05 | 5.400 | 5.400 | 5.050 | 5.210 | 5.146 | 344,600 |
| 2024-09-04 | 5.320 | 5.400 | 5.200 | 5.400 | 5.334 | 198,700 |
| 2024-09-03 | 5.480 | 5.480 | 5.350 | 5.400 | 5.334 | 93,400 |
| 2024-09-02 | 5.450 | 5.510 | 5.350 | 5.450 | 5.383 | 132,500 |
| 2024-08-30 | 5.200 | 5.600 | 5.090 | 5.350 | 5.284 | 330,400 |
| 2024-08-29 | 5.220 | 5.220 | 5.070 | 5.150 | 5.087 | 506,200 |
| 2024-08-28 | 5.340 | 5.340 | 5.150 | 5.270 | 5.205 | 369,800 |
| 2024-08-27 | 5.340 | 5.360 | 5.220 | 5.350 | 5.284 | 200,700 |
| 2024-08-26 | 5.470 | 5.470 | 5.320 | 5.380 | 5.314 | 34,800 |
| 2024-08-23 | 5.460 | 5.460 | 5.320 | 5.390 | 5.324 | 376,700 |
| 2024-08-22 | 5.580 | 5.620 | 5.580 | 5.580 | 5.512 | 102,800 |
| 2024-08-21 | 5.480 | 5.590 | 5.390 | 5.580 | 5.512 | 143,300 |
| 2024-08-20 | 5.680 | 5.680 | 5.430 | 5.480 | 5.413 | 301,600 |
| 2024-08-19 | 5.680 | 5.700 | 5.550 | 5.680 | 5.610 | 30,600 |
| 2024-08-16 | 5.630 | 5.720 | 5.630 | 5.630 | 5.561 | 151,900 |
| 2024-08-15 | 5.800 | 5.800 | 5.610 | 5.630 | 5.561 | 166,000 |
| 2024-08-14 | 5.850 | 5.920 | 5.720 | 5.810 | 5.739 | 111,500 |
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.