TASE · PIES · stock
Pie Siam Ltd (PIES) stock price history
Every TASE trading session of Pie Siam Ltd from Jan 27, 2025 to Sep 28, 2026: 369 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PIES adjusted close, 2025 to 2026
- ₪51.00
- All time high, 2026
- ₪52.54
- 52 week high, ₪0.3210 low
- 369
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PIES key facts
- Pie Siam Ltd (PIES) closed at ₪43.30 on Sep 28, 2026 on TASE.
- PIES's all time high close is ₪51.00, set on Jul 9, 2026; its all time low close is ₪0.3212 on Apr 3, 2026.
- PIES's 52 week range is ₪0.3210 to ₪52.54.
- PIES returned +12,307% over the year to Sep 28, 2026.
- Since Jan 27, 2025 PIES returned +11,217%, +1,605% a year compounded.
- PIES's deepest drawdown was -32.6% from Dec 29, 2025 to Apr 3, 2026.
- DataCedar holds 369 daily sessions of PIES history from Jan 27, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PIES price chart, 2025 to 2026
PIES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.5% |
| 3 months | -3.5% |
| 6 months | +13,037% |
| Year to date | +8,985% |
| 1 year | +12,307% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 27, 2025 | +11,217% |
| Compound annual growth, 1.7 years | +1,605% |
PIES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪51.00 on Jul 9, 2026
- All time low close
- ₪0.3212 on Apr 3, 2026
- 52 week high
- ₪52.54 on Jul 7, 2026
- 52 week low
- ₪0.3210 on Apr 3, 2026
- Deepest drawdown
- -32.6% from Dec 29, 2025 to Apr 3, 2026, recovered May 18, 2026
- Best single session
- +9,286% on May 18, 2026
- Worst single session
- -8.4% on Jan 29, 2026
- Volatility, 1 year annualised
- 455.8%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2025
- 113×
PIES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 27, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.4763 | ₪52.54 | ₪0.3210 | ₪43.30 | +8,991% | 628.4K | 186 |
| 2025 | ₪0.3880 | ₪0.4815 | ₪0.3303 | ₪0.4763 | n/a | 935.1K | 183 |
PIES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪43.30 | -14.1% |
| August 2026 | ₪50.43 | +14.4% |
| July 2026 | ₪44.09 | -9.2% |
| June 2026 | ₪48.57 | +10.4% |
| May 2026 | ₪44.01 | +11,568% |
| April 2026 | ₪0.3772 | +15.9% |
| March 2026 | ₪0.3254 | -6.7% |
| February 2026 | ₪0.3486 | -15.0% |
| January 2026 | ₪0.4100 | -13.9% |
| December 2025 | ₪0.4763 | +26.3% |
| November 2025 | ₪0.3770 | -3.6% |
| October 2025 | ₪0.3910 | +13.2% |
About the PIES data
Daily bars. 369 sessions from Jan 27, 2025 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 27, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PIES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
PIES share price history
