Progressive Impact Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.035	0.040	0.035	0.035	0.035	99,400
2026-02-04	0.040	0.040	0.040	0.040	0.040	0
2026-02-03	0.040	0.040	0.035	0.040	0.040	8,200
2026-01-30	0.035	0.035	0.035	0.035	0.035	67,000
2026-01-29	0.035	0.035	0.030	0.035	0.035	173,000
2026-01-28	0.035	0.035	0.035	0.035	0.035	56,400
2026-01-27	0.040	0.040	0.035	0.035	0.035	942,000
2026-01-26	0.035	0.035	0.035	0.035	0.035	0
2026-01-23	0.035	0.035	0.035	0.035	0.035	5,000
2026-01-22	0.035	0.035	0.035	0.035	0.035	0
2026-01-21	0.035	0.035	0.035	0.035	0.035	50,000
2026-01-20	0.040	0.040	0.040	0.040	0.040	0
2026-01-19	0.040	0.040	0.040	0.040	0.040	0
2026-01-16	0.035	0.040	0.035	0.040	0.040	145,000
2026-01-15	0.040	0.040	0.040	0.040	0.040	100,000
2026-01-14	0.035	0.040	0.035	0.040	0.040	24,000
2026-01-13	0.040	0.040	0.040	0.040	0.040	0
2026-01-12	0.040	0.040	0.040	0.040	0.040	100,100
2026-01-09	0.040	0.040	0.035	0.040	0.040	619,600
2026-01-08	0.040	0.040	0.040	0.040	0.040	8,000
2026-01-07	0.035	0.040	0.035	0.040	0.040	6,000
2026-01-06	0.035	0.035	0.035	0.035	0.035	90,000
2026-01-05	0.040	0.040	0.040	0.040	0.040	100,000
2026-01-02	0.040	0.040	0.040	0.040	0.040	0
2026-01-01	0.040	0.040	0.040	0.040	0.040	0
2025-12-31	0.035	0.040	0.035	0.040	0.040	111,000
2025-12-30	0.035	0.035	0.035	0.035	0.035	0
2025-12-29	0.040	0.040	0.035	0.035	0.035	210,000
2025-12-26	0.040	0.040	0.040	0.040	0.040	0
2025-12-25	0.040	0.040	0.040	0.040	0.040	0
2025-12-24	0.040	0.040	0.040	0.040	0.040	0
2025-12-23	0.040	0.040	0.040	0.040	0.040	1,700
2025-12-22	0.040	0.040	0.040	0.040	0.040	0
2025-12-19	0.040	0.040	0.040	0.040	0.040	70,000
2025-12-18	0.040	0.040	0.040	0.040	0.040	201,000
2025-12-17	0.035	0.035	0.035	0.035	0.035	50,000
2025-12-16	0.040	0.040	0.035	0.040	0.040	360,500
2025-12-15	0.040	0.040	0.035	0.040	0.040	26,200
2025-12-12	0.040	0.040	0.040	0.040	0.040	1,100
2025-12-11	0.035	0.035	0.035	0.035	0.035	373,100
2025-12-10	0.040	0.040	0.040	0.040	0.040	0
2025-12-09	0.040	0.040	0.040	0.040	0.040	0
2025-12-08	0.040	0.040	0.040	0.040	0.040	0
2025-12-05	0.035	0.040	0.035	0.040	0.040	201,000
2025-12-04	0.040	0.040	0.040	0.040	0.040	0
2025-12-03	0.040	0.040	0.040	0.040	0.040	1,000
2025-12-02	0.040	0.040	0.035	0.040	0.040	475,100
2025-12-01	0.040	0.040	0.040	0.040	0.040	200,000
2025-11-28	0.040	0.040	0.040	0.040	0.040	0
2025-11-27	0.035	0.040	0.035	0.040	0.040	25,500
2025-11-26	0.040	0.040	0.040	0.040	0.040	118,000
2025-11-25	0.035	0.040	0.035	0.040	0.040	1,200
2025-11-24	0.040	0.040	0.040	0.040	0.040	0
2025-11-21	0.040	0.040	0.040	0.040	0.040	0
2025-11-20	0.040	0.040	0.040	0.040	0.040	0
2025-11-19	0.040	0.040	0.040	0.040	0.040	0
2025-11-18	0.035	0.040	0.035	0.040	0.040	165,400
2025-11-17	0.040	0.040	0.040	0.040	0.040	0
2025-11-14	0.040	0.040	0.040	0.040	0.040	0
2025-11-13	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 4 of 21 · 1,205 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.