P.I.E. Industrial Berhad (KLSE:PIE)
Malaysia · Delayed Price · Currency is MYR 1.350
-0.040 (-2.88%)
At close: Apr 9, 2026
P.I.E. Industrial Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.40 | 1.44 | 1.37 | 1.39 | 1.39 | 2.21% | 1,305,200 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | - | 441,300 |
| Apr 6, 2026 | 1.42 | 1.43 | 1.34 | 1.36 | 1.36 | -4.23% | 1,203,400 |
| Apr 3, 2026 | 1.24 | 1.46 | 1.24 | 1.42 | 1.42 | 15.45% | 3,568,600 |
| Apr 2, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 728,700 |
| Apr 1, 2026 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 5.17% | 2,553,500 |
| Mar 31, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 386,100 |
| Mar 30, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -1.71% | 444,300 |
| Mar 27, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 354,500 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 1,198,900 |
| Mar 25, 2026 | 1.16 | 1.22 | 1.15 | 1.19 | 1.19 | 4.39% | 1,729,700 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -4.20% | 760,200 |
| Mar 19, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -3.25% | 1,173,600 |
| Mar 18, 2026 | 1.14 | 1.28 | 1.14 | 1.23 | 1.23 | 8.85% | 3,677,900 |
| Mar 17, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 526,900 |
| Mar 16, 2026 | 1.15 | 1.16 | 1.10 | 1.12 | 1.12 | -4.27% | 796,600 |
| Mar 13, 2026 | 1.19 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 1,013,700 |
| Mar 12, 2026 | 1.22 | 1.30 | 1.20 | 1.20 | 1.20 | -2.44% | 1,668,600 |
| Mar 11, 2026 | 1.27 | 1.28 | 1.21 | 1.23 | 1.23 | -3.15% | 549,500 |
| Mar 10, 2026 | 1.29 | 1.34 | 1.25 | 1.27 | 1.27 | 2.42% | 707,400 |
| Mar 9, 2026 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -4.62% | 518,400 |
| Mar 6, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 401,800 |
| Mar 5, 2026 | 1.39 | 1.43 | 1.34 | 1.35 | 1.35 | -2.17% | 399,400 |
| Mar 4, 2026 | 1.43 | 1.46 | 1.36 | 1.38 | 1.38 | -3.50% | 347,300 |
| Mar 3, 2026 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -2.05% | 366,600 |
| Mar 2, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -5.19% | 350,800 |
| Feb 27, 2026 | 1.63 | 1.63 | 1.50 | 1.54 | 1.54 | -6.10% | 539,900 |
| Feb 26, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -3.53% | 302,400 |
| Feb 25, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 110,900 |
| Feb 24, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 188,400 |
| Feb 23, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 207,900 |
| Feb 20, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -3.95% | 176,300 |
| Feb 19, 2026 | 1.74 | 1.78 | 1.71 | 1.77 | 1.77 | 1.72% | 211,200 |
| Feb 16, 2026 | 1.63 | 1.76 | 1.63 | 1.74 | 1.74 | 6.75% | 230,300 |
| Feb 13, 2026 | 1.71 | 1.72 | 1.63 | 1.63 | 1.63 | -5.23% | 464,900 |
| Feb 12, 2026 | 1.78 | 1.82 | 1.72 | 1.72 | 1.72 | -3.37% | 527,200 |
| Feb 11, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 317,100 |
| Feb 10, 2026 | 1.80 | 1.85 | 1.78 | 1.80 | 1.80 | - | 329,400 |
| Feb 9, 2026 | 1.89 | 1.90 | 1.79 | 1.80 | 1.80 | -2.17% | 664,600 |
| Feb 6, 2026 | 1.85 | 1.93 | 1.78 | 1.84 | 1.84 | -0.54% | 654,100 |
| Feb 5, 2026 | 2.01 | 2.01 | 1.81 | 1.85 | 1.85 | -9.31% | 1,104,500 |
| Feb 4, 2026 | 2.15 | 2.22 | 2.00 | 2.04 | 2.04 | -5.12% | 319,100 |
| Feb 3, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -2.27% | 135,000 |
| Jan 30, 2026 | 2.23 | 2.23 | 2.17 | 2.20 | 2.20 | -1.79% | 230,600 |
| Jan 29, 2026 | 2.28 | 2.29 | 2.24 | 2.24 | 2.24 | -1.75% | 109,400 |
| Jan 28, 2026 | 2.29 | 2.33 | 2.25 | 2.28 | 2.28 | -1.30% | 215,200 |
| Jan 27, 2026 | 2.41 | 2.41 | 2.29 | 2.31 | 2.31 | -4.15% | 306,500 |
| Jan 26, 2026 | 2.46 | 2.47 | 2.40 | 2.41 | 2.41 | -2.43% | 166,100 |
| Jan 23, 2026 | 2.47 | 2.48 | 2.44 | 2.47 | 2.47 | 0.82% | 130,700 |
| Jan 22, 2026 | 2.47 | 2.48 | 2.44 | 2.45 | 2.45 | - | 87,400 |