Skip to main content
logo
P.I.E. Industrial Berhad (KLSE:PIE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.580
-0.020 (-0.77%)
At close: Jan 16, 2026

P.I.E. Industrial Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20262.602.652.582.582.58-0.77%1,351,100
Jan 15, 20262.622.662.552.602.600.39%267,700
Jan 14, 20262.652.662.592.592.59-1.52%344,800
Jan 13, 20262.672.672.632.632.63-1.50%39,600
Jan 12, 20262.702.712.672.672.67-1.84%64,000
Jan 9, 20262.612.742.602.722.724.21%187,900
Jan 8, 20262.672.682.602.612.61-2.25%347,700
Jan 7, 20262.702.702.662.672.67-1.11%83,900
Jan 6, 20262.692.722.692.702.701.12%78,300
Jan 5, 20262.672.742.662.672.67-126,400
Jan 2, 20262.672.692.662.672.67-0.37%15,500
Dec 31, 20252.712.712.682.682.68-1.83%23,600
Dec 30, 20252.702.762.702.732.731.11%158,300
Dec 29, 20252.752.752.692.702.70-770,700
Dec 26, 20252.632.752.632.702.702.27%140,200
Dec 24, 20252.642.642.612.642.640.38%51,800
Dec 23, 20252.632.642.632.632.63-17,600
Dec 22, 20252.632.632.622.632.63-114,800
Dec 19, 20252.612.632.612.632.630.77%322,000
Dec 18, 20252.612.622.612.612.61-0.38%25,400
Dec 17, 20252.612.642.602.622.620.38%103,800
Dec 16, 20252.642.652.602.612.61-1.14%143,900
Dec 15, 20252.632.642.632.642.64-65,300
Dec 12, 20252.672.682.632.642.64-1.12%206,900
Dec 11, 20252.682.712.672.672.67-0.74%27,800
Dec 10, 20252.702.702.672.692.69-74,700
Dec 9, 20252.742.742.682.692.69-1.82%55,900
Dec 8, 20252.812.812.742.742.74-3.18%256,000
Dec 5, 20252.852.862.772.832.83-0.70%240,600
Dec 4, 20252.762.852.752.852.853.64%312,600
Dec 3, 20252.702.762.702.752.753.00%144,600
Dec 2, 20252.692.702.672.672.67-0.37%383,800
Dec 1, 20252.642.702.642.682.681.52%212,400
Nov 28, 20252.652.682.622.642.641.15%201,900
Nov 27, 20252.592.652.532.612.61-1.51%494,900
Nov 26, 20252.782.792.652.652.65-4.68%429,800
Nov 25, 20252.702.802.702.782.784.12%457,800
Nov 24, 20252.652.682.622.672.671.52%139,000
Nov 21, 20252.612.632.572.632.63-210,200
Nov 20, 20252.562.642.562.632.632.73%349,300
Nov 19, 20252.602.602.532.562.56-1.54%483,800
Nov 18, 20252.672.672.602.602.60-2.99%544,400
Nov 17, 20252.702.742.682.682.68-0.74%352,100
Nov 14, 20252.672.742.632.702.700.75%781,300
Nov 13, 20252.692.732.672.682.68-0.37%224,300
Nov 12, 20252.722.762.672.692.69-0.74%369,900
Nov 11, 20252.712.812.712.712.71-0.73%493,200
Nov 10, 20252.832.832.632.732.73-5.54%1,522,000
Nov 7, 20252.912.912.882.892.89-1.03%484,800
Nov 6, 20252.932.992.902.922.92-0.68%346,600