P.I.E. Industrial Berhad (KLSE:PIE)
Malaysia · Delayed Price · Currency is MYR 3.060
0.00 (0.00%)
At close: Sep 8, 2025
P.I.E. Industrial Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 3.70 | 3.78 | 3.70 | 3.73 | 3.73 | -3.12% | 142,600 |
| Aug 8, 2025 | 3.77 | 3.86 | 3.77 | 3.85 | 3.85 | 2.67% | 1,569,600 |
| Aug 7, 2025 | 3.70 | 3.79 | 3.68 | 3.75 | 3.75 | 0.27% | 197,900 |
| Aug 6, 2025 | 3.76 | 3.76 | 3.71 | 3.74 | 3.74 | -1.06% | 140,600 |
| Aug 5, 2025 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 0.80% | 143,200 |
| Aug 4, 2025 | 3.76 | 3.78 | 3.72 | 3.75 | 3.75 | -0.79% | 55,800 |
| Aug 1, 2025 | 3.90 | 3.90 | 3.75 | 3.78 | 3.78 | -1.05% | 406,700 |
| Jul 31, 2025 | 3.71 | 3.85 | 3.70 | 3.82 | 3.82 | 2.96% | 608,300 |
| Jul 30, 2025 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | -3.39% | 245,600 |
| Jul 29, 2025 | 3.82 | 3.85 | 3.70 | 3.84 | 3.84 | -0.26% | 174,100 |
| Jul 28, 2025 | 3.88 | 3.90 | 3.83 | 3.85 | 3.85 | -1.03% | 64,000 |
| Jul 25, 2025 | 3.80 | 3.90 | 3.75 | 3.89 | 3.89 | 2.37% | 253,900 |
| Jul 24, 2025 | 4.05 | 4.05 | 3.75 | 3.80 | 3.80 | -5.71% | 939,800 |
| Jul 23, 2025 | 3.97 | 4.03 | 3.97 | 4.03 | 4.03 | 0.75% | 16,500 |
| Jul 22, 2025 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | -0.25% | 43,900 |
| Jul 21, 2025 | 3.98 | 4.03 | 3.98 | 4.01 | 4.01 | 0.25% | 34,400 |
| Jul 18, 2025 | 4.00 | 4.03 | 3.98 | 4.00 | 4.00 | 0.25% | 1,653,300 |
| Jul 17, 2025 | 4.00 | 4.04 | 3.98 | 3.99 | 3.99 | - | 1,073,500 |
| Jul 16, 2025 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | -0.25% | 464,400 |
| Jul 15, 2025 | 4.11 | 4.14 | 3.99 | 4.00 | 4.00 | -2.68% | 771,700 |
| Jul 14, 2025 | 4.03 | 4.11 | 4.03 | 4.11 | 4.11 | 0.98% | 48,100 |
| Jul 11, 2025 | 4.15 | 4.17 | 4.03 | 4.07 | 4.07 | -1.69% | 326,500 |
| Jul 10, 2025 | 4.21 | 4.21 | 4.09 | 4.14 | 4.14 | -0.48% | 199,600 |
| Jul 9, 2025 | 4.18 | 4.21 | 4.12 | 4.16 | 4.16 | -0.48% | 222,500 |
| Jul 8, 2025 | 4.15 | 4.23 | 4.10 | 4.18 | 4.18 | -1.65% | 157,600 |
| Jul 7, 2025 | 4.23 | 4.25 | 4.16 | 4.25 | 4.25 | -1.16% | 117,600 |
| Jul 4, 2025 | 4.30 | 4.47 | 4.24 | 4.30 | 4.30 | - | 764,100 |
| Jul 3, 2025 | 4.38 | 4.38 | 4.29 | 4.30 | 4.30 | -1.83% | 1,172,500 |
| Jul 2, 2025 | 4.35 | 4.39 | 4.31 | 4.38 | 4.38 | -0.45% | 467,200 |
| Jul 1, 2025 | 4.36 | 4.40 | 4.32 | 4.40 | 4.40 | 0.92% | 40,700 |
| Jun 30, 2025 | 4.28 | 4.40 | 4.28 | 4.36 | 4.36 | 2.59% | 141,500 |
| Jun 26, 2025 | 4.25 | 4.25 | 4.19 | 4.25 | 4.25 | -0.70% | 262,800 |