Progressive Impact Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.040	0.040	0.035	0.035	0.035	7,300
2026-05-01	0.040	0.040	0.040	0.040	0.040	0
2026-04-30	0.035	0.040	0.035	0.040	0.040	41,000
2026-04-29	0.035	0.040	0.035	0.035	0.035	281,000
2026-04-28	0.035	0.035	0.030	0.030	0.030	85,000
2026-04-27	0.035	0.035	0.035	0.035	0.035	210,100
2026-04-24	0.035	0.035	0.035	0.035	0.035	5,000
2026-04-23	0.035	0.035	0.035	0.035	0.035	5,000
2026-04-22	0.035	0.040	0.035	0.040	0.040	8,000
2026-04-21	0.035	0.035	0.035	0.035	0.035	135,100
2026-04-20	0.035	0.035	0.035	0.035	0.035	119,100
2026-04-17	0.040	0.040	0.040	0.040	0.040	3,000
2026-04-16	0.030	0.035	0.030	0.035	0.035	245,500
2026-04-15	0.035	0.035	0.030	0.030	0.030	297,600
2026-04-14	0.030	0.030	0.030	0.030	0.030	0
2026-04-13	0.030	0.030	0.030	0.030	0.030	20,000
2026-04-10	0.035	0.035	0.035	0.035	0.035	0
2026-04-09	0.030	0.035	0.030	0.035	0.035	252,500
2026-04-08	0.030	0.035	0.030	0.035	0.035	167,400
2026-04-07	0.035	0.035	0.035	0.035	0.035	215,000
2026-04-06	0.035	0.035	0.035	0.035	0.035	5,000
2026-04-03	0.035	0.040	0.035	0.040	0.040	177,300
2026-04-02	0.030	0.035	0.030	0.035	0.035	8,200
2026-04-01	0.035	0.035	0.035	0.035	0.035	100
2026-03-31	0.030	0.035	0.030	0.035	0.035	15,100
2026-03-30	0.035	0.035	0.035	0.035	0.035	305,000
2026-03-27	0.035	0.035	0.035	0.035	0.035	0
2026-03-26	0.035	0.035	0.035	0.035	0.035	0
2026-03-25	0.035	0.035	0.035	0.035	0.035	25,000
2026-03-24	0.035	0.035	0.035	0.035	0.035	9,100
2026-03-20	0.035	0.035	0.035	0.035	0.035	0
2026-03-19	0.035	0.035	0.035	0.035	0.035	15,000
2026-03-18	0.035	0.035	0.035	0.035	0.035	0
2026-03-17	0.035	0.035	0.035	0.035	0.035	0
2026-03-16	0.035	0.035	0.035	0.035	0.035	95,000
2026-03-13	0.040	0.040	0.035	0.035	0.035	91,100
2026-03-12	0.035	0.035	0.030	0.030	0.030	199,300
2026-03-11	0.035	0.035	0.035	0.035	0.035	0
2026-03-10	0.035	0.035	0.035	0.035	0.035	20,000
2026-03-09	0.035	0.040	0.030	0.035	0.035	775,300
2026-03-06	0.035	0.035	0.035	0.035	0.035	5,000
2026-03-05	0.035	0.035	0.035	0.035	0.035	5,100
2026-03-04	0.035	0.035	0.035	0.035	0.035	269,300
2026-03-03	0.035	0.035	0.035	0.035	0.035	5,000
2026-03-02	0.040	0.040	0.035	0.035	0.035	38,000
2026-02-27	0.035	0.040	0.035	0.040	0.040	10,000
2026-02-26	0.040	0.040	0.040	0.040	0.040	300,000
2026-02-25	0.040	0.045	0.040	0.040	0.040	2,756,600
2026-02-24	0.035	0.035	0.035	0.035	0.035	43,300
2026-02-23	0.035	0.035	0.035	0.035	0.035	39,700
2026-02-20	0.035	0.035	0.035	0.035	0.035	5,000
2026-02-19	0.035	0.040	0.035	0.040	0.040	42,000
2026-02-16	0.035	0.040	0.035	0.040	0.040	132,000
2026-02-13	0.035	0.035	0.035	0.035	0.035	5,000
2026-02-12	0.040	0.040	0.040	0.040	0.040	0
2026-02-11	0.035	0.040	0.035	0.040	0.040	170,800
2026-02-10	0.035	0.035	0.035	0.035	0.035	205,000
2026-02-09	0.035	0.035	0.035	0.035	0.035	44,400
2026-02-06	0.030	0.040	0.030	0.040	0.040	246,200
2026-02-05	0.035	0.040	0.035	0.035	0.035	99,400

← NewerPage 3 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-30	0.0030 MYR
2021-06-30	0.0030 MYR
2020-06-29	0.0055 MYR
2019-06-19	0.0035 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.