P.I.E. Industrial Berhad (KLSE:PIE)
Malaysia
· Delayed Price · Currency is MYR 3.210
+0.090 (2.88%)
At close: Sep 26, 2025
P.I.E. Industrial Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |