P.I.E. Industrial Berhad (KLSE:PIE)
Malaysia · Delayed Price · Currency is MYR 1.730
+0.060 (3.59%)
At close: Sep 21, 2026
P.I.E. Industrial Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.69 | 1.75 | 1.63 | 1.73 | 1.73 | 3.59% | 841,100 |
| Sep 18, 2026 | 1.66 | 1.70 | 1.64 | 1.67 | 1.67 | 1.83% | 661,400 |
| Sep 17, 2026 | 1.61 | 1.66 | 1.60 | 1.64 | 1.64 | 0.61% | 780,600 |
| Sep 15, 2026 | 1.67 | 1.67 | 1.60 | 1.63 | 1.63 | -2.98% | 707,300 |
| Sep 14, 2026 | 1.76 | 1.76 | 1.67 | 1.68 | 1.68 | -2.89% | 622,900 |
| Sep 11, 2026 | 1.74 | 1.78 | 1.70 | 1.73 | 1.73 | -1.14% | 567,400 |
| Sep 10, 2026 | 1.76 | 1.80 | 1.73 | 1.75 | 1.75 | -1.69% | 701,900 |
| Sep 9, 2026 | 1.74 | 1.81 | 1.74 | 1.78 | 1.78 | 2.30% | 1,998,000 |
| Sep 8, 2026 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 3.57% | 1,446,900 |
| Sep 7, 2026 | 1.70 | 1.71 | 1.65 | 1.68 | 1.68 | -0.59% | 378,900 |
| Sep 4, 2026 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 631,200 |
| Sep 3, 2026 | 1.63 | 1.70 | 1.63 | 1.66 | 1.66 | 0.61% | 649,200 |
| Sep 2, 2026 | 1.61 | 1.67 | 1.60 | 1.65 | 1.65 | - | 739,700 |
| Sep 1, 2026 | 1.72 | 1.72 | 1.63 | 1.65 | 1.65 | -4.07% | 818,900 |
| Aug 28, 2026 | 1.80 | 1.83 | 1.66 | 1.72 | 1.72 | -3.91% | 2,058,400 |
| Aug 27, 2026 | 1.73 | 1.82 | 1.72 | 1.79 | 1.79 | 3.47% | 2,333,100 |
| Aug 26, 2026 | 1.57 | 1.76 | 1.57 | 1.73 | 1.73 | 11.61% | 4,506,700 |
| Aug 24, 2026 | 1.49 | 1.58 | 1.49 | 1.55 | 1.55 | 4.03% | 1,570,500 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 523,500 |
| Aug 20, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 711,800 |
| Aug 19, 2026 | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -3.27% | 869,200 |
| Aug 18, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | -1.92% | 655,300 |
| Aug 17, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | - | 837,000 |
| Aug 14, 2026 | 1.52 | 1.58 | 1.51 | 1.56 | 1.56 | 2.63% | 917,800 |
| Aug 13, 2026 | 1.57 | 1.62 | 1.52 | 1.52 | 1.52 | -4.40% | 2,685,600 |
| Aug 12, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -2.45% | 774,700 |
| Aug 11, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | - | 1,737,500 |
| Aug 10, 2026 | 1.61 | 1.64 | 1.57 | 1.63 | 1.63 | 1.87% | 1,430,600 |
| Aug 7, 2026 | 1.55 | 1.61 | 1.52 | 1.60 | 1.60 | 2.56% | 2,116,400 |
| Aug 6, 2026 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | - | 852,000 |
| Aug 5, 2026 | 1.64 | 1.65 | 1.54 | 1.56 | 1.56 | -3.70% | 1,601,600 |
| Aug 4, 2026 | 1.55 | 1.63 | 1.54 | 1.62 | 1.62 | 5.88% | 3,210,100 |
| Aug 3, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 330,600 |
| Jul 31, 2026 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | 2.65% | 650,000 |
| Jul 30, 2026 | 1.49 | 1.63 | 1.46 | 1.51 | 1.51 | 0.67% | 2,369,500 |
| Jul 29, 2026 | 1.44 | 1.52 | 1.43 | 1.50 | 1.50 | 2.74% | 983,900 |
| Jul 28, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -2.01% | 694,300 |
| Jul 27, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 1.36% | 482,100 |
| Jul 24, 2026 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | - | 500,100 |
| Jul 23, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | - | 462,000 |
| Jul 22, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 536,900 |
| Jul 21, 2026 | 1.45 | 1.50 | 1.44 | 1.48 | 1.48 | 1.37% | 680,200 |
| Jul 20, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.82% | 567,700 |
| Jul 17, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -4.70% | 1,601,900 |
| Jul 16, 2026 | 1.46 | 1.54 | 1.45 | 1.49 | 1.49 | 1.36% | 971,700 |
| Jul 15, 2026 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 1,763,500 |
| Jul 14, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 780,400 |
| Jul 13, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | - | 1,009,700 |
| Jul 10, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 2.07% | 700,100 |
| Jul 9, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 781,800 |