P.I.E. Industrial Bhd.(MY:7095)
RM1.55+0.01 (+0.65%)
MY:7095
P.I.E. Industrial Bhd. historical prices
RM1.55
At close:+0.01 (+0.65%)
P.I.E. Industrial Bhd. (7095) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.53 | 1.56 | 1.49 | 1.55 | 1.55 | +0.65% | 860,700 | 0.94 |
| Nov 10, 2026 | 1.54 | 1.56 | 1.50 | 1.54 | 1.54 | +3.36% | 1,095,700 | 1.17 |
| Nov 09, 2026 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | -2.61% | 1,139,700 | 1.19 |
| Nov 05, 2026 | 1.59 | 1.64 | 1.53 | 1.53 | 1.53 | -3.16% | 1,587,900 | 1.66 |
| Nov 04, 2026 | 1.57 | 1.59 | 1.53 | 1.58 | 1.58 | +0.64% | 604,200 | 0.62 |
| Nov 03, 2026 | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | +0.64% | 411,300 | 0.42 |
| Nov 02, 2026 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -1.20% | 508,300 | 0.51 |
| Oct 30, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.72% | 802,100 | 0.77 |
| Oct 29, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 209,500 | 0.20 |
| Oct 28, 2026 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | +1.85% | 805,900 | 0.77 |
| Oct 27, 2026 | 1.58 | 1.68 | 1.58 | 1.62 | 1.62 | +5.88% | 1,889,100 | 1.80 |
| Oct 26, 2026 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | +2.00% | 213,300 | 0.20 |
| Oct 23, 2026 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 605,800 | 0.57 |
| Oct 22, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.00% | 690,700 | 0.65 |
| Oct 21, 2026 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | +4.05% | 662,300 | 0.63 |
| Oct 20, 2026 | 1.54 | 1.55 | 1.48 | 1.48 | 1.48 | -4.52% | 778,200 | 0.74 |
| Oct 19, 2026 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | -1.21% | 239,800 | 0.23 |
| Oct 16, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | +1.88% | 426,100 | 0.40 |
| Oct 15, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -3.75% | 817,900 | 0.77 |
| Oct 14, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | 0.00% | 356,700 | 0.33 |
| Oct 13, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -3.03% | 1,342,800 | 1.25 |
| Oct 12, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | 0.00% | 587,000 | 0.54 |
| Oct 09, 2026 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | +0.61% | 499,800 | 0.46 |
| Oct 08, 2026 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 1,036,900 | 0.95 |
| Oct 07, 2026 | 1.72 | 1.73 | 1.65 | 1.68 | 1.68 | -2.33% | 708,600 | 0.65 |
| Oct 06, 2026 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | +0.58% | 783,200 | 0.72 |
| Oct 05, 2026 | 1.74 | 1.77 | 1.71 | 1.71 | 1.71 | -1.72% | 1,066,000 | 0.97 |
| Oct 02, 2026 | 1.67 | 1.74 | 1.65 | 1.74 | 1.74 | +6.10% | 631,000 | 0.58 |
| Oct 01, 2026 | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | -1.20% | 908,200 | 0.83 |
| Sep 30, 2026 | 1.69 | 1.73 | 1.63 | 1.66 | 1.66 | -1.19% | 1,704,700 | 1.56 |
| Sep 29, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 741,500 | 0.68 |
| Sep 28, 2026 | 1.80 | 1.80 | 1.67 | 1.69 | 1.69 | -6.11% | 897,300 | 0.82 |
| Sep 25, 2026 | 1.81 | 1.84 | 1.79 | 1.80 | 1.80 | -0.55% | 779,300 | 0.72 |
| Sep 24, 2026 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -2.69% | 671,800 | 0.61 |
| Sep 23, 2026 | 1.87 | 1.89 | 1.82 | 1.86 | 1.86 | 0.00% | 1,154,900 | 1.06 |
| Sep 22, 2026 | 1.76 | 1.88 | 1.74 | 1.86 | 1.86 | +7.51% | 3,533,700 | 3.36 |
| Sep 21, 2026 | 1.69 | 1.75 | 1.63 | 1.73 | 1.73 | +3.59% | 841,100 | 0.80 |
| Sep 18, 2026 | 1.66 | 1.70 | 1.64 | 1.67 | 1.67 | +1.83% | 661,400 | 0.62 |
| Sep 17, 2026 | 1.61 | 1.66 | 1.60 | 1.64 | 1.64 | +0.61% | 780,600 | 0.73 |
| Sep 16, 2026 | 1.63 | 1.67 | 1.60 | 1.63 | 1.63 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.67 | 1.67 | 1.60 | 1.63 | 1.63 | -2.98% | 707,300 | 0.64 |
| Sep 14, 2026 | 1.76 | 1.76 | 1.67 | 1.68 | 1.68 | -2.89% | 622,900 | 0.57 |
| Sep 11, 2026 | 1.74 | 1.78 | 1.70 | 1.73 | 1.73 | -1.14% | 567,400 | 0.52 |
| Sep 10, 2026 | 1.76 | 1.80 | 1.73 | 1.75 | 1.75 | -1.69% | 701,900 | 0.61 |
| Sep 09, 2026 | 1.74 | 1.81 | 1.74 | 1.78 | 1.78 | +2.30% | 1,998,000 | 1.76 |
| Sep 08, 2026 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | +3.57% | 1,446,900 | 1.27 |
| Sep 07, 2026 | 1.70 | 1.71 | 1.65 | 1.68 | 1.68 | -0.59% | 378,900 | 0.33 |
| Sep 04, 2026 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | +1.81% | 631,200 | 0.54 |
| Sep 03, 2026 | 1.63 | 1.70 | 1.63 | 1.66 | 1.66 | +0.61% | 649,200 | 0.55 |
