P.I.E. Industrial Berhad (KLSE:PIE)
Malaysia · Delayed Price · Currency is MYR 1.460
+0.040 (2.82%)
At close: Jul 20, 2026
P.I.E. Industrial Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 1,109,700 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | 810,300 |
| Jul 6, 2026 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -1.32% | 758,600 |
| Jul 3, 2026 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -2.56% | 1,429,600 |
| Jul 2, 2026 | 1.58 | 1.60 | 1.53 | 1.56 | 1.56 | -2.50% | 1,022,300 |
| Jul 1, 2026 | 1.66 | 1.68 | 1.60 | 1.60 | 1.60 | -3.03% | 835,800 |
| Jun 30, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 381,000 |
| 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 |