P.I.E. Industrial Berhad (KLSE:PIE)
Malaysia · Delayed Price · Currency is MYR 3.120
-0.040 (-1.27%)
At close: Oct 27, 2025
P.I.E. Industrial Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | 3.12 | -1.27% | 643,600 |
| Oct 24, 2025 | 3.10 | 3.21 | 3.04 | 3.16 | 3.16 | 3.27% | 1,227,100 |
| Oct 23, 2025 | 3.06 | 3.13 | 3.02 | 3.06 | 3.06 | 0.33% | 358,600 |
| Oct 22, 2025 | 3.13 | 3.16 | 3.03 | 3.05 | 3.05 | -2.24% | 480,400 |
| Oct 21, 2025 | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | 2.63% | 612,700 |
| Oct 17, 2025 | 3.09 | 3.13 | 3.03 | 3.04 | 3.04 | -2.88% | 1,010,300 |
| Oct 16, 2025 | 3.26 | 3.26 | 3.10 | 3.13 | 3.13 | -3.99% | 1,133,500 |
| Oct 15, 2025 | 3.23 | 3.34 | 3.23 | 3.26 | 3.26 | 0.93% | 1,221,300 |
| Oct 14, 2025 | 3.53 | 3.53 | 3.23 | 3.23 | 3.23 | -8.50% | 2,018,700 |
| Oct 13, 2025 | 3.51 | 3.57 | 3.43 | 3.53 | 3.53 | -3.81% | 1,134,400 |
| Oct 10, 2025 | 3.71 | 3.71 | 3.64 | 3.67 | 3.67 | -1.08% | 381,400 |
| Oct 9, 2025 | 3.57 | 3.71 | 3.54 | 3.71 | 3.71 | 3.92% | 1,275,300 |
| Oct 8, 2025 | 3.53 | 3.58 | 3.42 | 3.57 | 3.57 | 1.13% | 972,200 |
| Oct 7, 2025 | 3.53 | 3.63 | 3.38 | 3.53 | 3.53 | 1.15% | 1,965,900 |
| Oct 6, 2025 | 3.26 | 3.53 | 3.26 | 3.49 | 3.49 | 7.06% | 2,302,000 |
| Oct 3, 2025 | 3.39 | 3.44 | 3.20 | 3.26 | 3.26 | -2.98% | 1,195,700 |
| Oct 2, 2025 | 3.13 | 3.38 | 3.13 | 3.36 | 3.36 | 7.69% | 1,286,600 |
| Oct 1, 2025 | 3.11 | 3.18 | 3.11 | 3.12 | 3.12 | -0.32% | 543,600 |
| Sep 30, 2025 | 3.13 | 3.19 | 3.09 | 3.13 | 3.13 | - | 598,100 |
| Sep 29, 2025 | 3.21 | 3.25 | 3.12 | 3.13 | 3.13 | -2.49% | 604,800 |
| Sep 26, 2025 | 3.13 | 3.23 | 3.12 | 3.21 | 3.21 | 2.88% | 1,141,500 |
| Sep 25, 2025 | 3.00 | 3.22 | 2.98 | 3.12 | 3.12 | 4.70% | 1,258,500 |
| Sep 24, 2025 | 2.96 | 3.01 | 2.90 | 2.98 | 2.98 | 1.02% | 1,037,400 |
| Sep 23, 2025 | 3.00 | 3.02 | 2.95 | 2.95 | 2.95 | -1.67% | 621,800 |
| Sep 22, 2025 | 3.01 | 3.05 | 2.99 | 3.00 | 3.00 | - | 1,602,200 |
| Sep 19, 2025 | 3.02 | 3.06 | 2.96 | 3.00 | 3.00 | - | 1,084,200 |
| Sep 18, 2025 | 2.88 | 3.02 | 2.88 | 3.00 | 3.00 | 4.17% | 987,200 |
| Sep 17, 2025 | 2.86 | 2.93 | 2.86 | 2.88 | 2.88 | 0.70% | 460,900 |
| Sep 12, 2025 | 2.92 | 2.94 | 2.84 | 2.86 | 2.86 | -1.38% | 412,200 |
| Sep 11, 2025 | 2.92 | 2.92 | 2.82 | 2.90 | 2.90 | -0.68% | 918,200 |
| Sep 10, 2025 | 2.97 | 2.98 | 2.86 | 2.92 | 2.92 | -1.02% | 190,500 |
| Sep 9, 2025 | 3.06 | 3.06 | 2.92 | 2.95 | 2.95 | -3.59% | 427,300 |
| Sep 8, 2025 | 3.06 | 3.14 | 3.05 | 3.06 | 3.06 | - | 213,500 |
| Sep 4, 2025 | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | -2.86% | 109,500 |
| Sep 3, 2025 | 3.14 | 3.17 | 3.12 | 3.15 | 3.15 | - | 94,400 |
| Sep 2, 2025 | 3.12 | 3.18 | 3.10 | 3.15 | 3.15 | 0.96% | 107,100 |
| Aug 29, 2025 | 3.22 | 3.22 | 3.11 | 3.12 | 3.12 | -3.41% | 160,400 |
| Aug 28, 2025 | 3.32 | 3.33 | 3.20 | 3.23 | 3.23 | -2.71% | 151,500 |
| Aug 27, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.78% | 170,900 |
| Aug 26, 2025 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | -0.29% | 174,700 |
| Aug 25, 2025 | 3.42 | 3.49 | 3.34 | 3.39 | 3.39 | -0.59% | 141,200 |
| Aug 22, 2025 | 3.40 | 3.43 | 3.39 | 3.41 | 3.41 | 0.59% | 136,600 |
| Aug 21, 2025 | 3.47 | 3.50 | 3.38 | 3.39 | 3.39 | -2.87% | 141,100 |
| Aug 20, 2025 | 3.61 | 3.63 | 3.48 | 3.49 | 3.49 | -3.32% | 278,300 |
| Aug 19, 2025 | 3.62 | 3.68 | 3.60 | 3.61 | 3.61 | -1.37% | 423,800 |
| Aug 18, 2025 | 3.63 | 3.72 | 3.61 | 3.66 | 3.66 | -0.27% | 170,800 |
| Aug 15, 2025 | 3.66 | 3.69 | 3.60 | 3.67 | 3.67 | 0.27% | 175,700 |
| Aug 14, 2025 | 3.62 | 3.70 | 3.59 | 3.66 | 3.66 | 0.83% | 733,600 |
| Aug 13, 2025 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | 0.55% | 701,300 |
| Aug 12, 2025 | 3.73 | 3.73 | 3.60 | 3.61 | 3.61 | -3.22% | 397,100 |