Skip to main content
P.I.E. Industrial Berhad (KLSE:PIE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.980
0.00 (0.00%)
At close: Apr 28, 2026

P.I.E. Industrial Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.971.991.891.981.98-2,702,400
Apr 27, 20261.982.111.981.981.981.02%2,820,500
Apr 24, 20261.791.981.791.961.969.50%3,616,000
Apr 23, 20261.641.831.601.791.799.82%2,970,600
Apr 22, 20261.651.671.601.631.63-1.81%965,000
Apr 21, 20261.641.691.641.661.660.61%1,190,400
Apr 20, 20261.631.701.611.651.650.61%1,620,100
Apr 17, 20261.571.641.561.641.644.46%1,024,500
Apr 16, 20261.611.661.561.571.57-2.48%2,180,700
Apr 15, 20261.491.631.491.611.6111.03%3,589,600
Apr 14, 20261.401.511.401.451.455.07%3,834,500
Apr 13, 20261.381.381.361.381.38-1.43%367,000
Apr 10, 20261.361.411.361.401.403.70%1,640,800
Apr 9, 20261.381.391.321.351.35-2.88%689,100
Apr 8, 20261.401.441.371.391.392.21%1,305,200
Apr 7, 20261.381.381.341.361.36-441,300
Apr 6, 20261.421.431.341.361.36-4.23%1,203,400
Apr 3, 20261.241.461.241.421.4215.45%3,568,600
Apr 2, 20261.211.251.211.231.230.82%728,700
Apr 1, 20261.161.241.161.221.225.17%2,553,500
Mar 31, 20261.141.181.141.161.160.87%386,100
Mar 30, 20261.141.161.131.151.15-1.71%444,300
Mar 27, 20261.151.171.131.171.171.74%354,500
Mar 26, 20261.201.201.141.151.15-3.36%1,198,900
Mar 25, 20261.161.221.151.191.194.39%1,729,700
Mar 24, 20261.191.191.121.141.14-4.20%760,200
Mar 19, 20261.191.231.181.191.19-3.25%1,173,600
Mar 18, 20261.141.281.141.231.238.85%3,677,900
Mar 17, 20261.121.161.111.131.130.89%526,900
Mar 16, 20261.151.161.101.121.12-4.27%796,600
Mar 13, 20261.191.231.151.171.17-2.50%1,013,700
Mar 12, 20261.221.301.201.201.20-2.44%1,668,600
Mar 11, 20261.271.281.211.231.23-3.15%549,500
Mar 10, 20261.291.341.251.271.272.42%707,400
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