Skip to main content
logo
P.I.E. Industrial Berhad (KLSE:PIE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.840
-0.010 (-0.54%)
At close: Feb 6, 2026

P.I.E. Industrial Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20261.851.931.781.841.84-0.54%654,100
Feb 5, 20262.012.011.811.851.85-9.31%1,104,500
Feb 4, 20262.152.222.002.042.04-5.12%319,100
Feb 3, 20262.202.202.152.152.15-2.27%135,000
Jan 30, 20262.232.232.172.202.20-1.79%230,600
Jan 29, 20262.282.292.242.242.24-1.75%109,400
Jan 28, 20262.292.332.252.282.28-1.30%215,200
Jan 27, 20262.412.412.292.312.31-4.15%306,500
Jan 26, 20262.462.472.402.412.41-2.43%166,100
Jan 23, 20262.472.482.442.472.470.82%130,700
Jan 22, 20262.472.482.442.452.45-87,400
Jan 21, 20262.532.532.412.452.45-2.39%410,700
Jan 20, 20262.562.582.512.512.51-2.33%190,700
Jan 19, 20262.582.602.562.572.57-0.39%757,400
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