PIE Industrial Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.540	1.550	1.480	1.480	1.480	778,200
2026-10-19	1.540	1.560	1.520	1.550	1.550	239,800
2026-10-16	1.560	1.590	1.550	1.570	1.570	426,100
2026-10-15	1.560	1.570	1.540	1.540	1.540	817,900
2026-10-14	1.600	1.620	1.570	1.600	1.600	356,700
2026-10-13	1.640	1.640	1.570	1.600	1.600	1,342,800
2026-10-12	1.650	1.670	1.610	1.650	1.650	587,000
2026-10-09	1.630	1.660	1.610	1.650	1.650	499,800
2026-10-08	1.660	1.680	1.630	1.640	1.640	1,036,900
2026-10-07	1.720	1.730	1.650	1.680	1.680	708,600
2026-10-06	1.750	1.750	1.690	1.720	1.720	783,200
2026-10-05	1.740	1.770	1.710	1.710	1.710	1,066,000
2026-10-02	1.670	1.740	1.650	1.740	1.740	631,000
2026-10-01	1.640	1.690	1.630	1.640	1.640	908,200
2026-09-30	1.690	1.730	1.630	1.660	1.660	1,704,700
2026-09-29	1.680	1.700	1.660	1.680	1.680	741,500
2026-09-28	1.800	1.800	1.670	1.690	1.690	897,300
2026-09-25	1.810	1.840	1.790	1.800	1.800	779,300
2026-09-24	1.850	1.850	1.790	1.810	1.810	671,800
2026-09-23	1.870	1.890	1.820	1.860	1.860	1,154,900
2026-09-22	1.760	1.880	1.740	1.860	1.860	3,533,700
2026-09-21	1.690	1.750	1.630	1.730	1.730	841,100

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.