Advertisement
Advertisement
U.S. markets close in 2 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PIE Industrial Bhd (7095.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
3.9000+0.2200 (+5.98%)
At close: 4:59PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 20213.69003.91003.67003.90003.90002,293,900
Oct 26, 20213.73003.75003.68003.68003.6800710,300
Oct 25, 20213.70003.77003.66003.69003.69001,188,400
Oct 22, 20213.63003.64003.57003.63003.6300438,600
Oct 21, 20213.63003.68003.58003.62003.6200683,100
Oct 20, 20213.57003.67003.56003.59003.5900983,800
Oct 18, 20213.56003.58003.53003.56003.5600314,600
Oct 15, 20213.55003.62003.52003.53003.5300844,700
Oct 14, 20213.50003.55003.46003.51003.5100784,400
Oct 13, 20213.52003.60003.47003.48003.4800894,300
Oct 12, 20213.52003.62003.51003.52003.5200374,200
Oct 11, 20213.61003.62003.50003.52003.52001,256,500
Oct 08, 20213.72003.81003.57003.61003.61001,425,100
Oct 07, 20213.69003.89003.69003.71003.71001,973,400
Oct 06, 20213.70003.73003.58003.69003.69001,010,700
Oct 05, 20213.55003.69003.48003.66003.6600912,200
Oct 04, 20213.61003.69003.48003.56003.56001,093,900
Oct 01, 20213.73003.73003.53003.60003.6000958,200
Sep 30, 20213.72003.82003.68003.73003.7300416,500
Sep 29, 20213.74003.81003.65003.80003.8000952,100
Sep 28, 20213.84003.84003.71003.79003.7900922,400
Sep 27, 20213.82003.94003.76003.84003.84002,108,500
Sep 24, 20213.44003.83003.44003.83003.83003,440,300
Sep 23, 20213.51003.55003.42003.44003.44001,111,700
Sep 22, 20213.36003.53003.36003.46003.4600806,600
Sep 21, 20213.34003.44003.33003.40003.4000431,600
Sep 20, 20213.42003.42003.35003.38003.3800439,800
Sep 17, 20213.42003.44003.38003.40003.4000390,800
Sep 15, 20213.35003.41003.35003.41003.4100300,900
Sep 14, 20213.45003.45003.30003.35003.3500768,600
Sep 13, 20213.46003.46003.38003.39003.3900619,100
Sep 10, 20213.45003.48003.43003.46003.46001,508,500
Sep 09, 20213.54003.54003.45003.46003.4600238,500
Sep 08, 20213.50003.50003.43003.45003.4500571,900
Sep 07, 20213.53003.58003.49003.50003.5000570,500
Sep 06, 20213.46003.52003.36003.49003.4900950,000
Sep 03, 20213.43003.53003.43003.45003.4500753,800
Sep 02, 20213.50003.52003.43003.43003.4300912,600
Sep 01, 20213.52003.54003.44003.50003.50001,503,700
Aug 30, 20213.61003.61003.32003.51003.51002,322,400
Aug 27, 20213.62003.62003.55003.60003.6000627,600
Aug 26, 20213.65003.67003.51003.60003.60001,012,500
Aug 25, 20213.47003.66003.46003.62003.62002,923,500
Aug 24, 20213.44003.52003.43003.47003.47001,988,900
Aug 23, 20213.41003.47003.39003.43003.4300706,300
Aug 20, 20213.40003.52003.40003.40003.4000680,600
Aug 19, 20213.50003.52003.40003.42003.4200830,600
Aug 18, 20213.46003.55003.43003.52003.5200744,400
Aug 17, 20213.45003.58003.42003.46003.46002,323,300
Aug 16, 20213.06003.45003.06003.45003.45001,866,700
Aug 13, 20213.20003.26003.10003.13003.1300587,100
Aug 12, 20213.12003.19003.08003.17003.1700554,100
Aug 11, 20213.27003.27003.08003.11003.11001,364,200
Aug 09, 20213.30003.30003.21003.25003.2500806,500
Aug 06, 20213.38003.43003.26003.30003.3000905,700
Aug 05, 20213.45003.46003.33003.35003.35001,425,100
Aug 04, 20213.23003.44003.17003.43003.43002,614,300
Aug 03, 20213.12003.28003.12003.21003.21001,506,400
Aug 02, 20213.00003.08003.00003.06003.0600691,600
Jul 30, 20213.00003.01002.98003.00003.0000181,300
Jul 29, 20212.99003.05002.99003.01003.0100122,400
Jul 28, 20212.99003.07002.94003.05003.0500372,500
Jul 27, 20213.12003.12002.99003.00003.0000354,500
Jul 26, 20213.18003.18003.07003.08003.0800341,100
Jul 23, 20213.04003.19003.03003.10003.1000552,200
Jul 22, 20213.02003.05003.02003.03003.030086,900
Jul 21, 20213.06003.06002.98003.01003.0100298,300
Jul 19, 20213.10003.10003.05003.10003.1000117,800
Jul 16, 20213.15003.15003.08003.10003.1000480,200
Jul 15, 20213.13003.17003.10003.12003.1200176,700
Jul 14, 20213.17003.23003.10003.11003.1100953,800
Jul 13, 20213.00003.20003.00003.11003.1100557,200
Jul 12, 20213.15003.15002.94003.03003.0300718,900
Jul 09, 20212.90003.29002.90003.11003.11001,854,900
Jul 08, 20213.00003.01002.91002.91002.9100426,800
Jul 07, 20213.01003.04002.96002.98002.9800114,200
Jul 06, 20213.00003.01002.93003.00003.0000142,600
Jul 05, 20212.90003.00002.90003.00003.0000322,000
Jul 02, 20212.79002.91002.78002.88002.880075,300
Jul 01, 20212.80002.85002.78002.79002.7900111,000
Jun 30, 20212.85002.87002.80002.80002.8000127,600
Jun 29, 20212.88002.90002.85002.85002.850050,400
Jun 28, 20212.94002.94002.62002.88002.8800170,200
Jun 25, 20212.91002.93002.87002.93002.9300214,400
Jun 24, 20212.94002.94002.90002.91002.9100199,200
Jun 23, 20212.99002.99002.91002.94002.9400131,900
Jun 22, 20213.00003.05002.90002.93002.9300195,600
Jun 21, 20213.06003.06002.96003.00003.0000209,000
Jun 18, 20213.04003.11003.00003.03003.0300433,900
Jun 17, 20213.04003.08003.03003.03003.0300145,500
Jun 16, 20213.06003.10003.05003.06003.0600172,100
Jun 15, 20213.04003.09003.01003.06003.0600457,900
Jun 14, 20213.08003.08003.04003.04003.0400132,000
Jun 11, 20213.06003.16003.06003.08003.0800525,600
Jun 10, 20213.05003.05003.03003.04003.0400123,000
Jun 09, 20213.05003.05003.02003.04003.0400214,200
Jun 08, 20213.14003.14003.03003.03003.0300150,100
Jun 04, 20213.05003.14002.99003.06003.0600646,900
Jun 03, 20213.14003.17002.99003.05003.05001,038,700
Jun 02, 20212.87003.14002.85003.11003.11001,286,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement