Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

P.I.E. Industrial Berhad (7095.KL)

4.4700
-0.0800
(-1.76%)
At close: 4:59:23 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20254.55004.58004.38004.47004.4700376,600
May 2, 20254.07004.57004.07004.55004.5500693,200
Apr 30, 20254.06004.15004.00004.11004.1100291,800
Apr 29, 20254.10004.15004.05004.06004.0600150,000
Apr 28, 20254.20004.24004.04004.10004.10002,015,300
Apr 25, 20253.90004.18003.90004.18004.1800847,300
Apr 24, 20253.90003.95003.83003.85003.8500431,500
Apr 23, 20253.78003.85003.78003.84003.8400509,300
Apr 22, 20253.67003.74003.63003.74003.7400559,700
Apr 21, 20253.72003.73003.60003.68003.6800230,500
Apr 18, 20253.64003.75003.59003.71003.7100716,500
Apr 17, 20253.64003.65003.53003.61003.6100289,400
Apr 16, 20253.68003.70003.54003.57003.5700229,800
Apr 15, 20253.70003.70003.58003.65003.6500204,800
Apr 14, 20253.51003.69003.50003.67003.6700923,800
Apr 11, 20253.36003.52003.28003.38003.3800448,200
Apr 10, 20253.55003.66003.34003.37003.37002,182,100
Apr 9, 20253.40003.43003.29003.40003.40001,707,400
Apr 8, 20253.50003.55003.34003.41003.4100890,400
Apr 7, 20253.57003.60003.35003.42003.4200548,700
Apr 4, 20253.76003.78003.71003.76003.76001,890,200
Apr 3, 20253.70003.98003.69003.79003.7900249,500
Apr 2, 20253.90003.90003.70003.76003.7600369,200
Mar 28, 20254.02004.06003.89003.92003.9200225,900
Mar 27, 20254.05004.05003.90004.02004.0200254,900
Mar 26, 20254.01004.08003.98004.05004.0500142,400
Mar 25, 20254.05004.10004.00004.01004.0100159,800
Mar 24, 20254.01004.05003.97004.05004.0500257,900
Mar 21, 20253.98004.12003.98004.01004.0100312,800
Mar 20, 20253.95004.12003.95003.99003.9900603,900
Mar 19, 20253.80003.94003.80003.93003.9300365,400
Mar 17, 20253.71003.92003.67003.88003.88002,417,000
Mar 14, 20253.52003.67003.40003.63003.6300870,000
Mar 13, 20253.40003.61003.38003.55003.55001,644,300
Mar 12, 20253.01003.36003.00003.30003.30002,443,900
Mar 11, 20252.80003.02002.75003.01003.01001,144,000
Mar 10, 20253.01003.06002.84002.88002.8800808,800
Mar 7, 20253.23003.36003.00003.00003.00001,691,500
Mar 6, 20253.61003.68003.22003.22003.22001,480,000
Mar 5, 20253.60003.62003.50003.58003.5800311,600
Mar 4, 20253.80003.80003.50003.60003.6000773,500
Mar 3, 20253.93004.00003.80003.83003.8300872,500
Feb 28, 20254.20004.20003.90003.90003.9000267,900
Feb 27, 20254.38004.38004.15004.20004.200086,700
Feb 26, 20254.50004.50004.23004.25004.2500325,500
Feb 25, 20254.78004.78004.50004.50004.5000122,800
Feb 24, 20254.84004.85004.75004.80004.80001,120,200
Feb 21, 20254.72004.79004.72004.75004.7500193,900
Feb 20, 20254.70004.73004.60004.66004.6600151,900
Feb 19, 20254.85004.85004.68004.70004.7000119,100
Feb 18, 20254.82004.93004.82004.87004.870084,400
Feb 17, 20254.95004.96004.75004.95004.9500283,600
Feb 14, 20255.00005.05004.96005.00005.000088,700
Feb 13, 20254.90005.02004.88005.00005.0000124,400
Feb 12, 20254.81004.91004.81004.91004.910058,200
Feb 10, 20254.76004.86004.69004.83004.8300172,600
Feb 7, 20254.81004.88004.76004.86004.8600143,300
Feb 6, 20254.72004.83004.61004.80004.8000537,900
Feb 5, 20254.67004.72004.57004.71004.7100595,500
Feb 4, 20254.50004.58004.50004.58004.5800231,200
Feb 3, 20254.60004.60004.45004.50004.5000209,700
Jan 31, 20254.60004.70004.57004.63004.6300377,500
Jan 28, 20254.67004.67004.29004.57004.5700911,100
Jan 27, 20254.91005.00004.67004.67004.6700365,200
Jan 24, 20255.08005.09004.90004.93004.93001,253,000
Jan 23, 20255.30005.30005.07005.08005.08001,150,500
Jan 22, 20255.48005.48005.24005.24005.2400124,500
Jan 21, 20255.41005.50005.25005.34005.3400423,500
Jan 20, 20255.61005.61005.16005.33005.3300519,000
Jan 17, 20255.75005.75005.52005.63005.6300400,300
Jan 16, 20255.75005.85005.71005.76005.7600112,200
Jan 15, 20255.73005.88005.68005.73005.7300492,800
Jan 14, 20255.99005.99005.73005.73005.7300834,600
Jan 13, 20255.91006.03005.80006.00006.0000368,800
Jan 10, 20255.91006.14005.91006.00006.0000556,100
Jan 9, 20256.28006.28005.93005.99005.9900286,300
Jan 8, 20256.42006.45006.29006.30006.3000306,200
Jan 7, 20256.31006.47006.29006.47006.4700894,800
Jan 6, 20256.10006.30006.10006.30006.3000908,300
Jan 3, 20256.05006.08006.02006.07006.0700150,200
Jan 2, 20256.09006.09005.97006.06006.0600652,200
Dec 31, 20246.04006.09005.98006.09006.0900600,500
Dec 30, 20245.92006.04005.87006.03006.0300281,300
Dec 27, 20245.98005.98005.90005.92005.9200117,500
Dec 26, 20245.98006.04005.96005.98005.9800502,700
Dec 24, 20246.08006.10005.98005.98005.9800405,500
Dec 23, 20246.11006.11005.95006.08006.0800343,000
Dec 20, 20246.10006.14006.04006.11006.1100158,800
Dec 19, 20246.11006.20006.03006.18006.1800138,400
Dec 18, 20246.25006.25006.08006.20006.200077,900
Dec 17, 20246.22006.30006.13006.18006.1800158,900
Dec 16, 20246.18006.22006.15006.20006.2000175,800
Dec 13, 20246.29006.29006.15006.21006.2100152,500
Dec 12, 20246.26006.35006.20006.29006.2900379,800
Dec 11, 20246.20006.25006.08006.25006.2500189,300
Dec 10, 20246.44006.44006.13006.25006.250077,300
Dec 9, 20246.41006.49006.16006.30006.3000138,600
Dec 6, 20246.12006.38006.10006.38006.3800366,900
Dec 5, 20246.10006.22006.08006.12006.1200561,000
Dec 4, 20246.05006.10006.01006.10006.1000130,300
Dec 3, 20245.97006.15005.97006.03006.0300227,900
Dec 2, 20245.85005.97005.81005.97005.9700266,000
Nov 29, 20245.85005.90005.83005.85005.8500231,900
Nov 28, 20245.75005.83005.72005.80005.8000150,800
Nov 27, 20245.81005.82005.75005.75005.7500400,500
Nov 26, 20245.80005.87005.80005.85005.8500119,400
Nov 25, 20245.90005.92005.79005.88005.8800583,500
Nov 22, 20245.75005.92005.75005.90005.9000533,800
Nov 21, 20245.77005.81005.70005.75005.7500423,000
Nov 20, 20245.75005.77005.74005.77005.7700488,800
Nov 19, 20245.75005.76005.70005.75005.7500538,000
Nov 18, 20245.66005.75005.56005.75005.7500560,800
Nov 15, 20245.79005.79005.74005.75005.7500292,400
Nov 14, 20245.80005.80005.61005.78005.78001,249,400
Nov 13, 20245.78005.84005.77005.80005.8000590,800
Nov 12, 20245.42005.85005.42005.77005.77001,243,500
Nov 11, 20245.10005.43005.07005.42005.4200409,800
Nov 8, 20245.40005.40005.27005.40005.4000200,500
Nov 7, 20245.53005.54005.40005.47005.470073,100
Nov 6, 20245.05005.56005.05005.47005.4700363,800
Nov 5, 20244.95005.10004.95005.08005.0800310,300
Nov 4, 20245.25005.26004.87005.00005.0000502,800
Nov 1, 20245.20005.25005.12005.25005.2500125,200
Oct 30, 20245.16005.30005.08005.21005.2100302,800
Oct 29, 20245.26005.26005.00005.19005.1900493,400
Oct 28, 20245.35005.35005.18005.26005.2600448,300
Oct 25, 20245.29005.39005.24005.39005.3900769,400
Oct 24, 20245.30005.34005.25005.28005.280087,900
Oct 23, 20245.34005.34005.25005.34005.340053,000
Oct 22, 20245.45005.49005.31005.39005.390095,300
Oct 21, 20245.37005.49005.28005.40005.4000116,600
Oct 18, 20245.31005.39005.31005.37005.370058,000
Oct 17, 20245.24005.33005.18005.33005.3300105,300
Oct 16, 20245.30005.30005.16005.24005.2400125,100
Oct 15, 20245.22005.35005.22005.30005.300030,500
Oct 14, 20245.43005.43005.33005.33005.330036,600
Oct 11, 20245.36005.46005.36005.44005.4400235,100
Oct 10, 20245.30005.36005.30005.36005.360067,800
Oct 9, 20245.33005.34005.24005.25005.250098,400
Oct 8, 20245.27005.30005.22005.30005.300030,800
Oct 7, 20245.30005.32005.27005.31005.310052,400
Oct 4, 20245.26005.31005.20005.31005.3100186,600
Oct 3, 20245.35005.35005.25005.26005.260031,000
Oct 2, 20245.30005.34005.26005.34005.340098,200
Oct 1, 20245.32005.35005.31005.34005.340064,600
Sep 30, 20245.26005.33005.26005.31005.3100138,600
Sep 27, 20245.30005.30005.15005.26005.2600143,500
Sep 26, 20245.27005.31005.26005.27005.2700433,000
Sep 25, 20245.30005.30005.25005.27005.2700181,200
Sep 24, 20245.25005.30005.17005.30005.3000368,600
Sep 23, 20245.20005.30005.20005.25005.2500212,700
Sep 20, 20245.33005.35005.05005.16005.1600581,500
Sep 19, 20245.25005.35005.20005.28005.2800668,000
Sep 18, 20245.19005.21005.19005.20005.2000188,300
Sep 17, 20245.26005.27005.17005.19005.1900136,900
Sep 13, 20245.12005.34005.12005.26005.2600170,700
Sep 12, 20245.00005.14005.00005.11005.1100274,200
Sep 11, 20245.20005.24004.97005.00005.0000227,400
Sep 10, 20245.18005.25005.12005.24005.240099,200
Sep 9, 20245.26005.29005.18005.21005.2100255,300
Sep 6, 20245.09005.40005.08005.36005.3600334,800
Sep 5, 20245.40005.40005.05005.21005.2100344,600
Sep 4, 20245.32005.40005.20005.40005.4000198,700
Sep 3, 20245.48005.48005.35005.40005.400093,400
Sep 2, 20245.45005.51005.35005.45005.4500132,500
Aug 30, 20245.20005.60005.09005.35005.3500330,400
Aug 29, 20245.22005.22005.07005.15005.1500506,200
Aug 28, 20245.34005.34005.15005.27005.2700369,800
Aug 27, 20245.34005.36005.22005.35005.3500200,700
Aug 26, 20245.47005.47005.32005.38005.380034,800
Aug 23, 20245.46005.46005.32005.39005.3900376,700
Aug 22, 20245.58005.62005.58005.58005.5800102,800
Aug 21, 20245.48005.59005.39005.58005.5800143,300
Aug 20, 20245.68005.68005.43005.48005.4800301,600
Aug 19, 20245.68005.70005.55005.68005.680030,600
Aug 16, 20245.63005.72005.63005.63005.6300151,900
Aug 15, 20245.80005.80005.61005.63005.6300166,000
Aug 14, 20245.85005.92005.72005.81005.8100111,500
Aug 13, 20245.80005.82005.60005.80005.8000309,800
Aug 12, 20245.60005.84005.58005.80005.8000953,400
Aug 9, 20245.52005.55005.47005.52005.5200207,300
Aug 8, 20245.17005.52005.05005.42005.4200380,600
Aug 7, 20245.06005.23004.93005.19005.19001,069,600
Aug 6, 20244.97005.10004.92005.04005.0400684,700
Aug 5, 20245.50005.50004.95004.95004.95001,277,500
Aug 2, 20245.76005.76005.51005.55005.5500359,900
Aug 1, 20245.95005.98005.77005.80005.8000552,500
Jul 31, 20245.60005.99005.56005.90005.90001,489,800
Jul 30, 20245.53005.68005.42005.60005.6000491,700
Jul 29, 20245.62005.69005.53005.53005.5300360,200
Jul 26, 20245.75005.75005.57005.58005.5800281,600
Jul 25, 20245.68005.74005.62005.74005.7400229,100
Jul 24, 20245.85005.89005.72005.79005.7900343,300
Jul 23, 20246.00006.08005.79005.83005.8300908,100
Jul 22, 20246.12006.12005.96005.98005.9800408,500
Jul 19, 20246.11006.18005.96006.12006.1200817,700
Jul 18, 20246.38006.38006.10006.11006.1100597,300
Jul 17, 20246.45006.54006.45006.47006.4700268,000
Jul 16, 20246.66006.66006.48006.54006.5400396,400
Jul 15, 20246.63006.69006.54006.60006.6000198,300
Jul 12, 20246.47006.63006.47006.63006.6300370,700
Jul 11, 20246.44006.55006.36006.53006.5300128,800
Jul 10, 20246.32006.44006.32006.40006.4000105,800
Jul 9, 20246.40006.43006.31006.37006.370098,600
Jul 5, 20246.35006.37006.26006.35006.3500134,100
Jul 4, 20246.28006.49006.27006.37006.3700309,700
Jul 3, 20246.31006.33006.25006.27006.270090,400
Jul 2, 20246.30006.34006.25006.28006.2800136,800
Jul 1, 20246.26006.34006.21006.30006.3000157,400
Jun 28, 20246.33006.33006.14006.26006.2600304,400
Jun 27, 20246.32006.45006.22006.34006.3400237,000
Jun 26, 20246.18006.34006.18006.32006.3200232,800
Jun 25, 20246.29006.33006.08006.18006.1800504,500
Jun 24, 20246.68006.68006.30006.30006.3000664,800
Jun 21, 20246.55006.71006.38006.71006.7100852,400
Jun 20, 20246.69006.79006.59006.59006.5900824,200
Jun 19, 20246.67006.86006.60006.63006.63001,422,400
Jun 18, 20247.08007.08006.54006.75006.75001,666,300
Jun 14, 20246.30007.28006.23007.08007.08002,508,200
Jun 13, 20246.28006.38006.14006.19006.1900342,400
Jun 12, 20246.15006.56006.13006.24006.24001,409,600
Jun 11, 20246.19006.19006.12006.15006.1500236,300
Jun 10, 20246.18006.20006.10006.19006.1900182,100
Jun 7, 20246.15006.20006.13006.18006.1800801,900
Jun 6, 20246.05006.24006.05006.15006.1500692,300
Jun 5, 20246.04006.10006.01006.03006.0300240,800
Jun 4, 20245.95006.09005.93006.04006.0400309,100
May 31, 20245.90005.95005.83005.92005.9200403,600
May 30, 2024 0.05 Dividend
May 30, 20246.12006.12005.90005.99005.9900585,000
May 29, 20246.25006.26006.08006.17006.1200358,400
May 28, 20245.90006.25005.86006.25006.19941,558,900
May 27, 20246.11006.13005.88005.90005.8522370,000
May 24, 20246.07006.15005.93006.10006.0506887,300
May 23, 20245.80006.34005.80006.08006.03072,673,000
May 21, 20245.70005.85005.70005.80005.7530836,000
May 20, 20245.58006.00005.58005.84005.79272,116,400
May 17, 20245.88005.88005.80005.82005.7728512,500
May 16, 20245.92005.94005.84005.90005.8522698,800
May 15, 20246.00006.06005.88005.92005.8720423,900
May 14, 20245.93006.10005.87006.00005.95141,304,100
May 13, 20245.90006.00005.85005.91005.8621466,000
May 10, 20245.95006.01005.81005.90005.8522409,400
May 9, 20245.85006.18005.85005.95005.90181,166,400
May 8, 20245.80005.84005.76005.83005.7828596,900
May 7, 20245.76005.89005.75005.80005.75301,043,800
May 6, 20245.71005.84005.69005.77005.72321,197,500

Related Tickers

0149.KL Fibon Berhad
0.3800
0.00%
 
7227.KL UMS-Neiken Group Berhad
0.9400
0.00%
 
0295.KL Master Tec Group Berhad
1.0200
0.00%
 
0246.KL Cnergenz Berhad
0.3400
-1.45%
 
6149.KL Metrod Holdings Berhad
1.2900
+5.74%
 
0112.KL Mikro MSC Berhad
0.2100
0.00%
 
0217.KL Powerwell Holdings Berhad
0.4050
-1.22%
 
7207.KL Success Transformer Corporation Berhad
0.6050
-0.82%
 
0001.KL Supercomnet Technologies Berhad
0.9450
+2.72%
 
0225.KL Southern Cable Group Berhad
1.0900
-2.68%