Singapore markets open in 7 hours 22 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,027.75 -7.94 (-0.16%) Dow
37,977.82 +161.90 (+0.43%) Nasdaq
15,624.29 -33.53 (-0.21%) Bitcoin USD
57,195.41 -2,962.37 (-4.92%) CMC Crypto 200
1,186.28 -152.78 (-11.41%)
P.I.E. Industrial Berhad (7095.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:51PM MYT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.74 | 5.75 | 5.69 | 5.72 | 5.72 | 661,500 |
| 29 Apr 2024 | 5.70 | 5.90 | 5.70 | 5.74 | 5.74 | 829,700 |
| 26 Apr 2024 | 5.81 | 5.82 | 5.66 | 5.73 | 5.73 | 1,316,600 |
| 25 Apr 2024 | 6.03 | 6.08 | 5.82 | 5.86 | 5.86 | 1,151,200 |
| 24 Apr 2024 | 6.01 | 6.10 | 5.78 | 6.03 | 6.03 | 3,843,000 |
| 23 Apr 2024 | 5.75 | 6.00 | 5.70 | 5.90 | 5.90 | 5,302,000 |
| 22 Apr 2024 | 5.73 | 5.84 | 5.59 | 5.65 | 5.65 | 907,500 |
| 19 Apr 2024 | 5.54 | 5.89 | 5.19 | 5.75 | 5.75 | 5,297,900 |
| 18 Apr 2024 | 5.42 | 5.96 | 5.15 | 5.57 | 5.57 | 12,507,900 |
| 17 Apr 2024 | 3.80 | 4.94 | 3.80 | 4.94 | 4.94 | 6,319,400 |
| 16 Apr 2024 | 3.75 | 3.80 | 3.70 | 3.80 | 3.80 | 428,900 |
| 15 Apr 2024 | 3.74 | 3.81 | 3.74 | 3.80 | 3.80 | 178,600 |
| 12 Apr 2024 | 3.80 | 3.83 | 3.80 | 3.82 | 3.82 | 23,600 |
| 09 Apr 2024 | 3.79 | 3.82 | 3.79 | 3.82 | 3.82 | 154,000 |
| 08 Apr 2024 | 3.78 | 3.80 | 3.74 | 3.79 | 3.79 | 158,700 |
| 05 Apr 2024 | 3.70 | 3.76 | 3.65 | 3.75 | 3.75 | 285,600 |
| 04 Apr 2024 | 3.50 | 3.69 | 3.50 | 3.69 | 3.69 | 345,300 |
| 03 Apr 2024 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 32,600 |
| 02 Apr 2024 | 3.56 | 3.58 | 3.50 | 3.56 | 3.56 | 164,400 |
| 01 Apr 2024 | 3.56 | 3.59 | 3.55 | 3.56 | 3.56 | 152,100 |
| 29 Mar 2024 | 3.50 | 3.58 | 3.50 | 3.56 | 3.56 | 69,800 |
| 27 Mar 2024 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | 135,400 |
| 26 Mar 2024 | 3.50 | 3.52 | 3.49 | 3.50 | 3.50 | 438,000 |
| 25 Mar 2024 | 3.51 | 3.55 | 3.49 | 3.50 | 3.50 | 125,200 |
| 22 Mar 2024 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 272,200 |
| 21 Mar 2024 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | 95,100 |
| 20 Mar 2024 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 32,100 |
| 19 Mar 2024 | 3.39 | 3.40 | 3.38 | 3.38 | 3.38 | 94,500 |
| 18 Mar 2024 | 3.34 | 3.38 | 3.29 | 3.38 | 3.38 | 215,700 |
| 15 Mar 2024 | 3.30 | 3.32 | 3.25 | 3.32 | 3.32 | 38,300 |
| 14 Mar 2024 | 3.34 | 3.35 | 3.30 | 3.33 | 3.33 | 12,300 |
| 13 Mar 2024 | 3.22 | 3.34 | 3.21 | 3.34 | 3.34 | 100,800 |
| 12 Mar 2024 | 3.20 | 3.32 | 3.19 | 3.31 | 3.31 | 177,800 |
| 11 Mar 2024 | 3.28 | 3.28 | 3.19 | 3.22 | 3.22 | 80,100 |
| 08 Mar 2024 | 3.29 | 3.29 | 3.25 | 3.28 | 3.28 | 18,200 |
| 07 Mar 2024 | 3.28 | 3.30 | 3.26 | 3.29 | 3.29 | 23,700 |
| 06 Mar 2024 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | 126,400 |
| 05 Mar 2024 | 3.38 | 3.39 | 3.34 | 3.35 | 3.35 | 17,300 |
| 04 Mar 2024 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 54,100 |
| 01 Mar 2024 | 3.36 | 3.36 | 3.35 | 3.36 | 3.36 | 78,400 |
| 29 Feb 2024 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | 76,500 |
| 28 Feb 2024 | 3.38 | 3.39 | 3.35 | 3.39 | 3.39 | 236,400 |
| 27 Feb 2024 | 3.39 | 3.41 | 3.38 | 3.39 | 3.39 | 296,900 |
| 26 Feb 2024 | 3.37 | 3.48 | 3.37 | 3.40 | 3.40 | 1,105,300 |
| 23 Feb 2024 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | 132,600 |
| 22 Feb 2024 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | 21,800 |
| 21 Feb 2024 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 236,700 |
| 20 Feb 2024 | 3.28 | 3.28 | 3.25 | 3.28 | 3.28 | 56,500 |
| 19 Feb 2024 | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | 100,600 |
| 16 Feb 2024 | 3.22 | 3.25 | 3.21 | 3.25 | 3.25 | 139,400 |
| 15 Feb 2024 | 3.23 | 3.24 | 3.22 | 3.23 | 3.23 | 43,600 |
| 14 Feb 2024 | 3.23 | 3.25 | 3.23 | 3.23 | 3.23 | 29,900 |
| 13 Feb 2024 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 73,200 |
| 09 Feb 2024 | 3.20 | 3.23 | 3.20 | 3.23 | 3.23 | 4,800 |
| 08 Feb 2024 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 75,400 |
| 07 Feb 2024 | 3.20 | 3.21 | 3.18 | 3.19 | 3.19 | 37,200 |
| 06 Feb 2024 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | 17,900 |
| 05 Feb 2024 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | 7,000 |
| 02 Feb 2024 | 3.19 | 3.22 | 3.16 | 3.21 | 3.21 | 163,500 |
| 31 Jan 2024 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 4,400 |
| 30 Jan 2024 | 3.20 | 3.23 | 3.18 | 3.21 | 3.21 | 402,900 |
| 29 Jan 2024 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 27,300 |
| 26 Jan 2024 | 3.18 | 3.20 | 3.13 | 3.15 | 3.15 | 156,800 |
| 24 Jan 2024 | 3.21 | 3.21 | 3.18 | 3.18 | 3.18 | 48,400 |
| 23 Jan 2024 | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | 20,900 |
| 22 Jan 2024 | 3.22 | 3.22 | 3.19 | 3.22 | 3.22 | 26,200 |
| 19 Jan 2024 | 3.18 | 3.24 | 3.18 | 3.18 | 3.18 | 557,200 |
| 18 Jan 2024 | 3.15 | 3.23 | 3.15 | 3.18 | 3.18 | 248,700 |
| 17 Jan 2024 | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | 77,300 |
| 16 Jan 2024 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 70,800 |
| 15 Jan 2024 | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | 74,600 |
| 12 Jan 2024 | 3.22 | 3.25 | 3.17 | 3.18 | 3.18 | 278,100 |
| 11 Jan 2024 | 3.24 | 3.25 | 3.22 | 3.22 | 3.22 | 69,900 |
| 10 Jan 2024 | 3.20 | 3.23 | 3.20 | 3.22 | 3.22 | 48,900 |
| 09 Jan 2024 | 3.22 | 3.22 | 3.19 | 3.22 | 3.22 | 191,100 |
| 08 Jan 2024 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | 22,300 |
| 05 Jan 2024 | 3.16 | 3.22 | 3.16 | 3.21 | 3.21 | 143,200 |
| 04 Jan 2024 | 3.17 | 3.17 | 3.15 | 3.16 | 3.16 | 158,500 |
| 03 Jan 2024 | 3.18 | 3.19 | 3.17 | 3.17 | 3.17 | 49,000 |
| 02 Jan 2024 | 3.23 | 3.25 | 3.18 | 3.18 | 3.18 | 12,900 |
| 29 Dec 2023 | 3.16 | 3.25 | 3.13 | 3.25 | 3.25 | 142,200 |
| 28 Dec 2023 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | 56,700 |
| 27 Dec 2023 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 4,800 |
| 26 Dec 2023 | 3.19 | 3.24 | 3.14 | 3.22 | 3.22 | 29,500 |
| 22 Dec 2023 | 3.17 | 3.20 | 3.16 | 3.19 | 3.19 | 25,000 |
| 21 Dec 2023 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | 90,900 |
| 20 Dec 2023 | 3.16 | 3.24 | 3.15 | 3.18 | 3.18 | 113,900 |
| 19 Dec 2023 | 3.28 | 3.28 | 3.15 | 3.15 | 3.15 | 78,900 |
| 18 Dec 2023 | 3.23 | 3.26 | 3.21 | 3.21 | 3.21 | 93,300 |
| 15 Dec 2023 | 3.24 | 3.24 | 3.21 | 3.23 | 3.23 | 40,900 |
| 14 Dec 2023 | 3.29 | 3.29 | 3.20 | 3.27 | 3.27 | 102,900 |
| 13 Dec 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 12 Dec 2023 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | 339,000 |
| 11 Dec 2023 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | 105,500 |
| 08 Dec 2023 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | 222,800 |
| 07 Dec 2023 | 3.30 | 3.30 | 3.25 | 3.29 | 3.29 | 200,400 |
| 06 Dec 2023 | 3.23 | 3.30 | 3.19 | 3.29 | 3.29 | 311,300 |
| 05 Dec 2023 | 3.12 | 3.25 | 3.12 | 3.18 | 3.18 | 244,900 |
| 04 Dec 2023 | 3.15 | 3.20 | 3.08 | 3.12 | 3.12 | 183,700 |
| 01 Dec 2023 | 3.20 | 3.21 | 3.16 | 3.21 | 3.21 | 142,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.