P.I.E. Industrial Berhad (KLSE:PIE)
Malaysia
· Delayed Price · Currency is MYR 2.830
-0.020 (-0.70%)
At close: Dec 5, 2025
P.I.E. Industrial Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.85 | 2.86 | 2.77 | 2.83 | 2.83 | -0.70% | 240,600 |
| Dec 4, 2025 | 2.76 | 2.85 | 2.75 | 2.85 | 2.85 | 3.64% | 312,600 |
| Dec 3, 2025 | 2.70 | 2.76 | 2.70 | 2.75 | 2.75 | 3.00% | 144,600 |
| Dec 2, 2025 | 2.69 | 2.70 | 2.67 | 2.67 | 2.67 | -0.37% | 383,800 |
| Dec 1, 2025 | 2.64 | 2.70 | 2.64 | 2.68 | 2.68 | 1.52% | 212,400 |
| Nov 28, 2025 | 2.65 | 2.68 | 2.62 | 2.64 | 2.64 | 1.15% | 201,900 |
| Nov 27, 2025 | 2.59 | 2.65 | 2.53 | 2.61 | 2.61 | -1.51% | 494,900 |
| Nov 26, 2025 | 2.78 | 2.79 | 2.65 | 2.65 | 2.65 | -4.68% | 429,800 |
| Nov 25, 2025 | 2.70 | 2.80 | 2.70 | 2.78 | 2.78 | 4.12% | 457,800 |
| Nov 24, 2025 | 2.65 | 2.68 | 2.62 | 2.67 | 2.67 | 1.52% | 139,000 |
| Nov 21, 2025 | 2.61 | 2.63 | 2.57 | 2.63 | 2.63 | - | 210,200 |
| Nov 20, 2025 | 2.56 | 2.64 | 2.56 | 2.63 | 2.63 | 2.73% | 349,300 |
| Nov 19, 2025 | 2.60 | 2.60 | 2.53 | 2.56 | 2.56 | -1.54% | 483,800 |
| Nov 18, 2025 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -2.99% | 544,400 |
| Nov 17, 2025 | 2.70 | 2.74 | 2.68 | 2.68 | 2.68 | -0.74% | 352,100 |
| Nov 14, 2025 | 2.67 | 2.74 | 2.63 | 2.70 | 2.70 | 0.75% | 781,300 |
| Nov 13, 2025 | 2.69 | 2.73 | 2.67 | 2.68 | 2.68 | -0.37% | 224,300 |
| Nov 12, 2025 | 2.72 | 2.76 | 2.67 | 2.69 | 2.69 | -0.74% | 369,900 |
| Nov 11, 2025 | 2.71 | 2.81 | 2.71 | 2.71 | 2.71 | -0.73% | 493,200 |
| Nov 10, 2025 | 2.83 | 2.83 | 2.63 | 2.73 | 2.73 | -5.54% | 1,522,000 |
| Nov 7, 2025 | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -1.03% | 484,800 |
| Nov 6, 2025 | 2.93 | 2.99 | 2.90 | 2.92 | 2.92 | -0.68% | 346,600 |
| Nov 5, 2025 | 3.01 | 3.01 | 2.91 | 2.94 | 2.94 | -2.33% | 614,800 |
| Nov 4, 2025 | 3.06 | 3.12 | 3.01 | 3.01 | 3.01 | -1.63% | 372,400 |
| Nov 3, 2025 | 3.13 | 3.14 | 3.05 | 3.06 | 3.06 | -1.61% | 254,200 |
| Oct 31, 2025 | 3.14 | 3.15 | 3.08 | 3.11 | 3.11 | -0.64% | 260,300 |
| Oct 30, 2025 | 3.17 | 3.17 | 3.08 | 3.13 | 3.13 | -1.26% | 330,000 |
| Oct 29, 2025 | 3.11 | 3.20 | 3.11 | 3.17 | 3.17 | 2.26% | 464,000 |
| Oct 28, 2025 | 3.14 | 3.17 | 3.09 | 3.10 | 3.10 | -0.64% | 234,600 |
| Oct 27, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | 3.12 | -1.27% | 643,600 |
| Oct 24, 2025 | 3.10 | 3.21 | 3.04 | 3.16 | 3.16 | 3.27% | 1,227,100 |
| Oct 23, 2025 | 3.06 | 3.13 | 3.02 | 3.06 | 3.06 | 0.33% | 358,600 |
| Oct 22, 2025 | 3.13 | 3.16 | 3.03 | 3.05 | 3.05 | -2.24% | 480,400 |
| Oct 21, 2025 | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | 2.63% | 612,700 |
| Oct 17, 2025 | 3.09 | 3.13 | 3.03 | 3.04 | 3.04 | -2.88% | 1,010,300 |
| Oct 16, 2025 | 3.26 | 3.26 | 3.10 | 3.13 | 3.13 | -3.99% | 1,133,500 |
| Oct 15, 2025 | 3.23 | 3.34 | 3.23 | 3.26 | 3.26 | 0.93% | 1,221,300 |
| Oct 14, 2025 | 3.53 | 3.53 | 3.23 | 3.23 | 3.23 | -8.50% | 2,018,700 |
| Oct 13, 2025 | 3.51 | 3.57 | 3.43 | 3.53 | 3.53 | -3.81% | 1,134,400 |
| Oct 10, 2025 | 3.71 | 3.71 | 3.64 | 3.67 | 3.67 | -1.08% | 381,400 |
| Oct 9, 2025 | 3.57 | 3.71 | 3.54 | 3.71 | 3.71 | 3.92% | 1,275,300 |
| Oct 8, 2025 | 3.53 | 3.58 | 3.42 | 3.57 | 3.57 | 1.13% | 972,200 |
| Oct 7, 2025 | 3.53 | 3.63 | 3.38 | 3.53 | 3.53 | 1.15% | 1,965,900 |
| Oct 6, 2025 | 3.26 | 3.53 | 3.26 | 3.49 | 3.49 | 7.06% | 2,302,000 |
| Oct 3, 2025 | 3.39 | 3.44 | 3.20 | 3.26 | 3.26 | -2.98% | 1,195,700 |
| Oct 2, 2025 | 3.13 | 3.38 | 3.13 | 3.36 | 3.36 | 7.69% | 1,286,600 |
| Oct 1, 2025 | 3.11 | 3.18 | 3.11 | 3.12 | 3.12 | -0.32% | 543,600 |
| Sep 30, 2025 | 3.13 | 3.19 | 3.09 | 3.13 | 3.13 | - | 598,100 |
| Sep 29, 2025 | 3.21 | 3.25 | 3.12 | 3.13 | 3.13 | -2.49% | 604,800 |
| Sep 26, 2025 | 3.13 | 3.23 | 3.12 | 3.21 | 3.21 | 2.88% | 1,141,500 |
| Sep 25, 2025 | 3.00 | 3.22 | 2.98 | 3.12 | 3.12 | 4.70% | 1,258,500 |
| Sep 24, 2025 | 2.96 | 3.01 | 2.90 | 2.98 | 2.98 | 1.02% | 1,037,400 |
| Sep 23, 2025 | 3.00 | 3.02 | 2.95 | 2.95 | 2.95 | -1.67% | 621,800 |
| Sep 22, 2025 | 3.01 | 3.05 | 2.99 | 3.00 | 3.00 | - | 1,602,200 |
| Sep 19, 2025 | 3.02 | 3.06 | 2.96 | 3.00 | 3.00 | - | 1,084,200 |
| Sep 18, 2025 | 2.88 | 3.02 | 2.88 | 3.00 | 3.00 | 4.17% | 987,200 |
| Sep 17, 2025 | 2.86 | 2.93 | 2.86 | 2.88 | 2.88 | 0.70% | 460,900 |
| Sep 12, 2025 | 2.92 | 2.94 | 2.84 | 2.86 | 2.86 | -1.38% | 412,200 |
| Sep 11, 2025 | 2.92 | 2.92 | 2.82 | 2.90 | 2.90 | -0.68% | 918,200 |
| Sep 10, 2025 | 2.97 | 2.98 | 2.86 | 2.92 | 2.92 | -1.02% | 190,500 |
| Sep 9, 2025 | 3.06 | 3.06 | 2.92 | 2.95 | 2.95 | -3.59% | 427,300 |
| Sep 8, 2025 | 3.06 | 3.14 | 3.05 | 3.06 | 3.06 | - | 213,500 |
| Sep 4, 2025 | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | -2.86% | 109,500 |
| Sep 3, 2025 | 3.14 | 3.17 | 3.12 | 3.15 | 3.15 | - | 94,400 |
| Sep 2, 2025 | 3.12 | 3.18 | 3.10 | 3.15 | 3.15 | 0.96% | 107,100 |
| Aug 29, 2025 | 3.22 | 3.22 | 3.11 | 3.12 | 3.12 | -3.41% | 160,400 |
| Aug 28, 2025 | 3.32 | 3.33 | 3.20 | 3.23 | 3.23 | -2.71% | 151,500 |
| Aug 27, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.78% | 170,900 |
| Aug 26, 2025 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | -0.29% | 174,700 |
| Aug 25, 2025 | 3.42 | 3.49 | 3.34 | 3.39 | 3.39 | -0.59% | 141,200 |
| Aug 22, 2025 | 3.40 | 3.43 | 3.39 | 3.41 | 3.41 | 0.59% | 136,600 |
| Aug 21, 2025 | 3.47 | 3.50 | 3.38 | 3.39 | 3.39 | -2.87% | 141,100 |
| Aug 20, 2025 | 3.61 | 3.63 | 3.48 | 3.49 | 3.49 | -3.32% | 278,300 |
| Aug 19, 2025 | 3.62 | 3.68 | 3.60 | 3.61 | 3.61 | -1.37% | 423,800 |
| Aug 18, 2025 | 3.63 | 3.72 | 3.61 | 3.66 | 3.66 | -0.27% | 170,800 |
| Aug 15, 2025 | 3.66 | 3.69 | 3.60 | 3.67 | 3.67 | 0.27% | 175,700 |
| Aug 14, 2025 | 3.62 | 3.70 | 3.59 | 3.66 | 3.66 | 0.83% | 733,600 |
| Aug 13, 2025 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | 0.55% | 701,300 |
| Aug 12, 2025 | 3.73 | 3.73 | 3.60 | 3.61 | 3.61 | -3.22% | 397,100 |
| Aug 11, 2025 | 3.70 | 3.78 | 3.70 | 3.73 | 3.73 | -3.12% | 142,600 |
| Aug 8, 2025 | 3.77 | 3.86 | 3.77 | 3.85 | 3.85 | 2.67% | 1,569,600 |
| Aug 7, 2025 | 3.70 | 3.79 | 3.68 | 3.75 | 3.75 | 0.27% | 197,900 |
| Aug 6, 2025 | 3.76 | 3.76 | 3.71 | 3.74 | 3.74 | -1.06% | 140,600 |
| Aug 5, 2025 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 0.80% | 143,200 |
| Aug 4, 2025 | 3.76 | 3.78 | 3.72 | 3.75 | 3.75 | -0.79% | 55,800 |
| Aug 1, 2025 | 3.90 | 3.90 | 3.75 | 3.78 | 3.78 | -1.05% | 406,700 |
| Jul 31, 2025 | 3.71 | 3.85 | 3.70 | 3.82 | 3.82 | 2.96% | 608,300 |
| Jul 30, 2025 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | -3.39% | 245,600 |
| Jul 29, 2025 | 3.82 | 3.85 | 3.70 | 3.84 | 3.84 | -0.26% | 174,100 |
| Jul 28, 2025 | 3.88 | 3.90 | 3.83 | 3.85 | 3.85 | -1.03% | 64,000 |
| Jul 25, 2025 | 3.80 | 3.90 | 3.75 | 3.89 | 3.89 | 2.37% | 253,900 |
| Jul 24, 2025 | 4.05 | 4.05 | 3.75 | 3.80 | 3.80 | -5.71% | 939,800 |
| Jul 23, 2025 | 3.97 | 4.03 | 3.97 | 4.03 | 4.03 | 0.75% | 16,500 |
| Jul 22, 2025 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | -0.25% | 43,900 |
| Jul 21, 2025 | 3.98 | 4.03 | 3.98 | 4.01 | 4.01 | 0.25% | 34,400 |
| Jul 18, 2025 | 4.00 | 4.03 | 3.98 | 4.00 | 4.00 | 0.25% | 1,653,300 |
| Jul 17, 2025 | 4.00 | 4.04 | 3.98 | 3.99 | 3.99 | - | 1,073,500 |
| Jul 16, 2025 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | -0.25% | 464,400 |
| Jul 15, 2025 | 4.11 | 4.14 | 3.99 | 4.00 | 4.00 | -2.68% | 771,700 |
| Jul 14, 2025 | 4.03 | 4.11 | 4.03 | 4.11 | 4.11 | 0.98% | 48,100 |