P.I.E. Industrial Berhad (KLSE:PIE)
Malaysia · Delayed Price · Currency is MYR 1.650
-0.020 (-1.20%)
At close: Jun 30, 2026
P.I.E. Industrial Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.55 | 1.68 | 1.53 | 1.67 | 1.67 | 5.70% | 1,233,900 |
| Jun 26, 2026 | 1.60 | 1.65 | 1.56 | 1.58 | 1.58 | -1.25% | 575,800 |
| Jun 25, 2026 | 1.62 | 1.63 | 1.56 | 1.60 | 1.60 | -1.23% | 1,375,500 |
| Jun 24, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 3.85% | 816,100 |
| Jun 23, 2026 | 1.59 | 1.61 | 1.51 | 1.56 | 1.56 | -2.50% | 2,017,400 |
| Jun 22, 2026 | 1.58 | 1.64 | 1.57 | 1.60 | 1.60 | 0.63% | 826,400 |
| Jun 19, 2026 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | -1.24% | 966,700 |
| Jun 18, 2026 | 1.66 | 1.70 | 1.58 | 1.61 | 1.61 | -4.73% | 1,479,700 |
| Jun 16, 2026 | 1.67 | 1.70 | 1.64 | 1.69 | 1.69 | 1.81% | 1,027,200 |
| Jun 15, 2026 | 1.59 | 1.68 | 1.58 | 1.66 | 1.66 | 5.73% | 3,374,100 |
| Jun 12, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 6.08% | 1,642,100 |
| Jun 11, 2026 | 1.46 | 1.54 | 1.46 | 1.50 | 1.48 | 0.67% | 1,744,100 |
| Jun 10, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.47 | -0.67% | 1,256,400 |
| Jun 9, 2026 | 1.46 | 1.52 | 1.44 | 1.50 | 1.48 | 3.45% | 1,045,000 |
| Jun 8, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.43 | -1.36% | 1,498,800 |
| Jun 5, 2026 | 1.55 | 1.55 | 1.45 | 1.47 | 1.45 | -4.55% | 1,868,100 |
| Jun 4, 2026 | 1.55 | 1.62 | 1.51 | 1.54 | 1.52 | -2.53% | 1,368,800 |
| Jun 3, 2026 | 1.45 | 1.63 | 1.43 | 1.58 | 1.56 | 9.72% | 4,911,400 |
| May 29, 2026 | 1.42 | 1.46 | 1.42 | 1.44 | 1.42 | 1.41% | 1,979,100 |
| May 28, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.40 | - | 1,395,700 |
| May 26, 2026 | 1.50 | 1.51 | 1.41 | 1.42 | 1.40 | -6.58% | 3,024,000 |
| May 25, 2026 | 1.51 | 1.57 | 1.43 | 1.52 | 1.50 | -1.30% | 2,043,000 |
| May 22, 2026 | 1.48 | 1.60 | 1.48 | 1.54 | 1.52 | 3.36% | 2,612,400 |
| May 21, 2026 | 1.51 | 1.53 | 1.46 | 1.49 | 1.47 | - | 683,800 |
| May 20, 2026 | 1.55 | 1.56 | 1.48 | 1.49 | 1.47 | -5.10% | 1,600,200 |
| May 19, 2026 | 1.61 | 1.61 | 1.54 | 1.57 | 1.55 | -1.87% | 807,700 |
| May 18, 2026 | 1.63 | 1.63 | 1.54 | 1.60 | 1.58 | -1.84% | 1,137,800 |
| May 15, 2026 | 1.75 | 1.76 | 1.63 | 1.63 | 1.61 | -6.86% | 1,410,300 |
| May 14, 2026 | 1.74 | 1.79 | 1.72 | 1.75 | 1.73 | 0.57% | 1,485,200 |
| May 13, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.72 | -2.25% | 2,249,900 |
| May 12, 2026 | 1.83 | 1.84 | 1.74 | 1.78 | 1.76 | -2.20% | 2,835,400 |
| May 11, 2026 | 1.90 | 1.90 | 1.79 | 1.82 | 1.80 | -4.21% | 1,470,400 |
| May 8, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.87 | - | 1,275,100 |
| May 7, 2026 | 1.91 | 1.94 | 1.89 | 1.90 | 1.87 | - | 1,138,400 |
| May 6, 2026 | 1.87 | 1.92 | 1.86 | 1.90 | 1.87 | 2.70% | 1,416,500 |
| May 5, 2026 | 1.91 | 1.93 | 1.83 | 1.85 | 1.83 | -4.15% | 1,264,200 |
| May 4, 2026 | 1.93 | 1.99 | 1.91 | 1.93 | 1.90 | 1.05% | 1,346,400 |
| Apr 30, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.88 | -1.55% | 1,978,000 |
| Apr 29, 2026 | 1.95 | 1.96 | 1.90 | 1.94 | 1.91 | -2.02% | 1,587,800 |
| Apr 28, 2026 | 1.97 | 1.99 | 1.89 | 1.98 | 1.95 | - | 2,702,400 |
| Apr 27, 2026 | 1.98 | 2.11 | 1.98 | 1.98 | 1.95 | 1.02% | 2,820,500 |
| Apr 24, 2026 | 1.79 | 1.98 | 1.79 | 1.96 | 1.93 | 9.50% | 3,616,000 |
| Apr 23, 2026 | 1.64 | 1.83 | 1.60 | 1.79 | 1.77 | 9.82% | 2,970,600 |
| Apr 22, 2026 | 1.65 | 1.67 | 1.60 | 1.63 | 1.61 | -1.81% | 965,000 |
| Apr 21, 2026 | 1.64 | 1.69 | 1.64 | 1.66 | 1.64 | 0.61% | 1,190,400 |
| Apr 20, 2026 | 1.63 | 1.70 | 1.61 | 1.65 | 1.63 | 0.61% | 1,620,100 |
| Apr 17, 2026 | 1.57 | 1.64 | 1.56 | 1.64 | 1.62 | 4.46% | 1,024,500 |
| Apr 16, 2026 | 1.61 | 1.66 | 1.56 | 1.57 | 1.55 | -2.48% | 2,180,700 |
| Apr 15, 2026 | 1.49 | 1.63 | 1.49 | 1.61 | 1.59 | 11.03% | 3,589,600 |
| Apr 14, 2026 | 1.40 | 1.51 | 1.40 | 1.45 | 1.43 | 5.07% | 3,834,500 |