P.I.E. Industrial Berhad (KLSE:PIE)
Malaysia · Delayed Price · Currency is MYR 1.570
-0.030 (-1.88%)
At close: May 19, 2026
P.I.E. Industrial Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.61 | 1.61 | 1.54 | 1.57 | 1.57 | -1.88% | 807,700 |
| May 18, 2026 | 1.63 | 1.63 | 1.54 | 1.60 | 1.60 | -1.84% | 1,137,800 |
| May 15, 2026 | 1.75 | 1.76 | 1.63 | 1.63 | 1.63 | -6.86% | 1,410,300 |
| May 14, 2026 | 1.74 | 1.79 | 1.72 | 1.75 | 1.75 | 0.57% | 1,485,200 |
| May 13, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -2.25% | 2,249,900 |
| May 12, 2026 | 1.83 | 1.84 | 1.74 | 1.78 | 1.78 | -2.20% | 2,835,400 |
| May 11, 2026 | 1.90 | 1.90 | 1.79 | 1.82 | 1.82 | -4.21% | 1,470,400 |
| May 8, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | - | 1,275,100 |
| May 7, 2026 | 1.91 | 1.94 | 1.89 | 1.90 | 1.90 | - | 1,138,400 |
| May 6, 2026 | 1.87 | 1.92 | 1.86 | 1.90 | 1.90 | 2.70% | 1,416,500 |
| May 5, 2026 | 1.91 | 1.93 | 1.83 | 1.85 | 1.85 | -4.15% | 1,264,200 |
| May 4, 2026 | 1.93 | 1.99 | 1.91 | 1.93 | 1.93 | 1.05% | 1,346,400 |
| Apr 30, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -1.55% | 1,978,000 |
| Apr 29, 2026 | 1.95 | 1.96 | 1.90 | 1.94 | 1.94 | -2.02% | 1,587,800 |
| Apr 28, 2026 | 1.97 | 1.99 | 1.89 | 1.98 | 1.98 | - | 2,702,400 |
| Apr 27, 2026 | 1.98 | 2.11 | 1.98 | 1.98 | 1.98 | 1.02% | 2,820,500 |
| Apr 24, 2026 | 1.79 | 1.98 | 1.79 | 1.96 | 1.96 | 9.50% | 3,616,000 |
| Apr 23, 2026 | 1.64 | 1.83 | 1.60 | 1.79 | 1.79 | 9.82% | 2,970,600 |
| Apr 22, 2026 | 1.65 | 1.67 | 1.60 | 1.63 | 1.63 | -1.81% | 965,000 |
| Apr 21, 2026 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 1,190,400 |
| Apr 20, 2026 | 1.63 | 1.70 | 1.61 | 1.65 | 1.65 | 0.61% | 1,620,100 |
| Apr 17, 2026 | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | 4.46% | 1,024,500 |
| Apr 16, 2026 | 1.61 | 1.66 | 1.56 | 1.57 | 1.57 | -2.48% | 2,180,700 |
| Apr 15, 2026 | 1.49 | 1.63 | 1.49 | 1.61 | 1.61 | 11.03% | 3,589,600 |
| Apr 14, 2026 | 1.40 | 1.51 | 1.40 | 1.45 | 1.45 | 5.07% | 3,834,500 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | -1.43% | 367,000 |
| Apr 10, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 3.70% | 1,640,800 |
| Apr 9, 2026 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -2.88% | 689,100 |
| 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 |