P.I.E. Industrial Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	2.53	2.53	2.41	2.45	2.45	-2.39%	410,700
Jan 20, 2026	2.56	2.58	2.51	2.51	2.51	-2.33%	190,700
Jan 19, 2026	2.58	2.60	2.56	2.57	2.57	-0.39%	757,400
Jan 16, 2026	2.60	2.65	2.58	2.58	2.58	-0.77%	1,351,100
Jan 15, 2026	2.62	2.66	2.55	2.60	2.60	0.39%	267,700
Jan 14, 2026	2.65	2.66	2.59	2.59	2.59	-1.52%	344,800
Jan 13, 2026	2.67	2.67	2.63	2.63	2.63	-1.50%	39,600
Jan 12, 2026	2.70	2.71	2.67	2.67	2.67	-1.84%	64,000
Jan 9, 2026	2.61	2.74	2.60	2.72	2.72	4.21%	187,900
Jan 8, 2026	2.67	2.68	2.60	2.61	2.61	-2.25%	347,700
Jan 7, 2026	2.70	2.70	2.66	2.67	2.67	-1.11%	83,900
Jan 6, 2026	2.69	2.72	2.69	2.70	2.70	1.12%	78,300
Jan 5, 2026	2.67	2.74	2.66	2.67	2.67	-	126,400
Jan 2, 2026	2.67	2.69	2.66	2.67	2.67	-0.37%	15,500
Dec 31, 2025	2.71	2.71	2.68	2.68	2.68	-1.83%	23,600
Dec 30, 2025	2.70	2.76	2.70	2.73	2.73	1.11%	158,300
Dec 29, 2025	2.75	2.75	2.69	2.70	2.70	-	770,700
Dec 26, 2025	2.63	2.75	2.63	2.70	2.70	2.27%	140,200
Dec 24, 2025	2.64	2.64	2.61	2.64	2.64	0.38%	51,800
Dec 23, 2025	2.63	2.64	2.63	2.63	2.63	-	17,600
Dec 22, 2025	2.63	2.63	2.62	2.63	2.63	-	114,800
Dec 19, 2025	2.61	2.63	2.61	2.63	2.63	0.77%	322,000
Dec 18, 2025	2.61	2.62	2.61	2.61	2.61	-0.38%	25,400
Dec 17, 2025	2.61	2.64	2.60	2.62	2.62	0.38%	103,800
Dec 16, 2025	2.64	2.65	2.60	2.61	2.61	-1.14%	143,900
Dec 15, 2025	2.63	2.64	2.63	2.64	2.64	-	65,300