Skip to main content
P.I.E. Industrial Berhad (KLSE:PIE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.300
-0.050 (-3.70%)
At close: Mar 6, 2026

P.I.E. Industrial Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.281.291.231.241.24-4.62%518,400
Mar 6, 20261.341.341.301.301.30-3.70%401,800
Mar 5, 20261.391.431.341.351.35-2.17%399,400
Mar 4, 20261.431.461.361.381.38-3.50%347,300
Mar 3, 20261.471.481.421.431.43-2.05%366,600
Mar 2, 20261.501.501.461.461.46-5.19%350,800
Feb 27, 20261.631.631.501.541.54-6.10%539,900
Feb 26, 20261.671.671.641.641.64-3.53%302,400
Feb 25, 20261.691.701.681.701.700.59%110,900
Feb 24, 20261.741.741.691.691.69-2.87%188,400
Feb 23, 20261.711.751.701.741.742.35%207,900
Feb 20, 20261.771.771.701.701.70-3.95%176,300
Feb 19, 20261.741.781.711.771.771.72%211,200
Feb 16, 20261.631.761.631.741.746.75%230,300
Feb 13, 20261.711.721.631.631.63-5.23%464,900
Feb 12, 20261.781.821.721.721.72-3.37%527,200
Feb 11, 20261.811.821.781.781.78-1.11%317,100
Feb 10, 20261.801.851.781.801.80-329,400
Feb 9, 20261.891.901.791.801.80-2.17%664,600
Feb 6, 20261.851.931.781.841.84-0.54%654,100
Feb 5, 20262.012.011.811.851.85-9.31%1,104,500
Feb 4, 20262.152.222.002.042.04-5.12%319,100
Feb 3, 20262.202.202.152.152.15-2.27%135,000
Jan 30, 20262.232.232.172.202.20-1.79%230,600
Jan 29, 20262.282.292.242.242.24-1.75%109,400
Jan 28, 20262.292.332.252.282.28-1.30%215,200
Jan 27, 20262.412.412.292.312.31-4.15%306,500
Jan 26, 20262.462.472.402.412.41-2.43%166,100
Jan 23, 20262.472.482.442.472.470.82%130,700
Jan 22, 20262.472.482.442.452.45-87,400
Jan 21, 20262.532.532.412.452.45-2.39%410,700
Jan 20, 20262.562.582.512.512.51-2.33%190,700
Jan 19, 20262.582.602.562.572.57-0.39%757,400
Jan 16, 20262.602.652.582.582.58-0.77%1,351,100
Jan 15, 20262.622.662.552.602.600.39%267,700
Jan 14, 20262.652.662.592.592.59-1.52%344,800
Jan 13, 20262.672.672.632.632.63-1.50%39,600
Jan 12, 20262.702.712.672.672.67-1.84%64,000
Jan 9, 20262.612.742.602.722.724.21%187,900
Jan 8, 20262.672.682.602.612.61-2.25%347,700
Jan 7, 20262.702.702.662.672.67-1.11%83,900
Jan 6, 20262.692.722.692.702.701.12%78,300
Jan 5, 20262.672.742.662.672.67-126,400
Jan 2, 20262.672.692.662.672.67-0.37%15,500
Dec 31, 20252.712.712.682.682.68-1.83%23,600
Dec 30, 20252.702.762.702.732.731.11%158,300
Dec 29, 20252.752.752.692.702.70-770,700
Dec 26, 20252.632.752.632.702.702.27%140,200
Dec 24, 20252.642.642.612.642.640.38%51,800
Dec 23, 20252.632.642.632.632.63-17,600
Dec 22, 20252.632.632.622.632.63-114,800
Dec 19, 20252.612.632.612.632.630.77%322,000
Dec 18, 20252.612.622.612.612.61-0.38%25,400
Dec 17, 20252.612.642.602.622.620.38%103,800
Dec 16, 20252.642.652.602.612.61-1.14%143,900
Dec 15, 20252.632.642.632.642.64-65,300
Dec 12, 20252.672.682.632.642.64-1.12%206,900
Dec 11, 20252.682.712.672.672.67-0.74%27,800
Dec 10, 20252.702.702.672.692.69-74,700
Dec 9, 20252.742.742.682.692.69-1.82%55,900
Dec 8, 20252.812.812.742.742.74-3.18%256,000
Dec 5, 20252.852.862.772.832.83-0.70%240,600
Dec 4, 20252.762.852.752.852.853.64%312,600
Dec 3, 20252.702.762.702.752.753.00%144,600
Dec 2, 20252.692.702.672.672.67-0.37%383,800
Dec 1, 20252.642.702.642.682.681.52%212,400
Nov 28, 20252.652.682.622.642.641.15%201,900
Nov 27, 20252.592.652.532.612.61-1.51%494,900
Nov 26, 20252.782.792.652.652.65-4.68%429,800
Nov 25, 20252.702.802.702.782.784.12%457,800
Nov 24, 20252.652.682.622.672.671.52%139,000
Nov 21, 20252.612.632.572.632.63-210,200
Nov 20, 20252.562.642.562.632.632.73%349,300
Nov 19, 20252.602.602.532.562.56-1.54%483,800
Nov 18, 20252.672.672.602.602.60-2.99%544,400
Nov 17, 20252.702.742.682.682.68-0.74%352,100
Nov 14, 20252.672.742.632.702.700.75%781,300
Nov 13, 20252.692.732.672.682.68-0.37%224,300
Nov 12, 20252.722.762.672.692.69-0.74%369,900
Nov 11, 20252.712.812.712.712.71-0.73%493,200
Nov 10, 20252.832.832.632.732.73-5.54%1,522,000
Nov 7, 20252.912.912.882.892.89-1.03%484,800
Nov 6, 20252.932.992.902.922.92-0.68%346,600
Nov 5, 20253.013.012.912.942.94-2.33%614,800
Nov 4, 20253.063.123.013.013.01-1.63%372,400
Nov 3, 20253.133.143.053.063.06-1.61%254,200
Oct 31, 20253.143.153.083.113.11-0.64%260,300
Oct 30, 20253.173.173.083.133.13-1.26%330,000
Oct 29, 20253.113.203.113.173.172.26%464,000
Oct 28, 20253.143.173.093.103.10-0.64%234,600
Oct 27, 20253.233.233.123.123.12-1.27%643,600
Oct 24, 20253.103.213.043.163.163.27%1,227,100
Oct 23, 20253.063.133.023.063.060.33%358,600
Oct 22, 20253.133.163.033.053.05-2.24%480,400
Oct 21, 20253.103.173.103.123.122.63%612,700
Oct 17, 20253.093.133.033.043.04-2.88%1,010,300
Oct 16, 20253.263.263.103.133.13-3.99%1,133,500
Oct 15, 20253.233.343.233.263.260.93%1,221,300
Oct 14, 20253.533.533.233.233.23-8.50%2,018,700
Oct 13, 20253.513.573.433.533.53-3.81%1,134,400