Progressive Impact Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.040	0.040	0.035	0.040	0.040	400
2025-11-11	0.040	0.040	0.035	0.035	0.035	119,600
2025-11-10	0.040	0.040	0.040	0.040	0.040	68,000
2025-11-07	0.035	0.040	0.035	0.040	0.040	66,200
2025-11-06	0.035	0.035	0.035	0.035	0.035	0
2025-11-05	0.035	0.035	0.035	0.035	0.035	0
2025-11-04	0.035	0.035	0.035	0.035	0.035	119,000
2025-11-03	0.040	0.040	0.035	0.035	0.035	89,200
2025-10-31	0.040	0.040	0.040	0.040	0.040	50,000
2025-10-30	0.040	0.040	0.040	0.040	0.040	800
2025-10-29	0.040	0.040	0.040	0.040	0.040	0
2025-10-28	0.040	0.040	0.040	0.040	0.040	78,300
2025-10-27	0.040	0.040	0.040	0.040	0.040	20,000
2025-10-24	0.040	0.040	0.040	0.040	0.040	81,700
2025-10-23	0.035	0.040	0.035	0.040	0.040	45,600
2025-10-22	0.040	0.040	0.040	0.040	0.040	25,000
2025-10-21	0.045	0.045	0.040	0.040	0.040	37,000
2025-10-17	0.040	0.040	0.040	0.040	0.040	118,900
2025-10-16	0.045	0.045	0.045	0.045	0.045	0
2025-10-15	0.040	0.045	0.040	0.045	0.045	268,900
2025-10-14	0.040	0.040	0.040	0.040	0.040	95,000
2025-10-13	0.040	0.040	0.040	0.040	0.040	284,100
2025-10-10	0.045	0.045	0.040	0.045	0.045	48,900
2025-10-09	0.040	0.045	0.040	0.045	0.045	1,032,000
2025-10-08	0.040	0.040	0.040	0.040	0.040	2,000
2025-10-07	0.040	0.040	0.040	0.040	0.040	110,000
2025-10-06	0.045	0.045	0.045	0.045	0.045	0
2025-10-03	0.040	0.045	0.040	0.045	0.045	1,377,700
2025-10-02	0.035	0.040	0.035	0.040	0.040	388,400
2025-10-01	0.040	0.040	0.035	0.040	0.040	103,000
2025-09-30	0.035	0.035	0.035	0.035	0.035	173,900
2025-09-29	0.035	0.035	0.035	0.035	0.035	300
2025-09-26	0.040	0.040	0.040	0.040	0.040	0
2025-09-25	0.040	0.040	0.035	0.040	0.040	9,000
2025-09-24	0.035	0.035	0.035	0.035	0.035	85,000
2025-09-23	0.035	0.040	0.035	0.040	0.040	203,300
2025-09-22	0.030	0.030	0.030	0.030	0.030	900
2025-09-19	0.030	0.030	0.030	0.030	0.030	100
2025-09-18	0.035	0.035	0.035	0.035	0.035	30,000
2025-09-17	0.035	0.035	0.035	0.035	0.035	28,300
2025-09-16	0.035	0.035	0.035	0.035	0.035	0
2025-09-15	0.035	0.035	0.035	0.035	0.035	0
2025-09-12	0.035	0.035	0.030	0.035	0.035	415,200
2025-09-11	0.030	0.030	0.030	0.030	0.030	100
2025-09-10	0.030	0.035	0.030	0.035	0.035	300,000
2025-09-09	0.035	0.035	0.035	0.035	0.035	0
2025-09-08	0.035	0.035	0.035	0.035	0.035	0
2025-09-05	0.035	0.035	0.035	0.035	0.035	0
2025-09-04	0.035	0.035	0.035	0.035	0.035	0
2025-09-03	0.030	0.035	0.030	0.035	0.035	441,100
2025-09-02	0.035	0.035	0.035	0.035	0.035	100
2025-09-01	0.035	0.035	0.035	0.035	0.035	0
2025-08-29	0.035	0.035	0.030	0.035	0.035	358,200
2025-08-28	0.035	0.035	0.030	0.030	0.030	522,000
2025-08-27	0.035	0.035	0.035	0.035	0.035	1,000
2025-08-26	0.030	0.030	0.030	0.030	0.030	120,000
2025-08-25	0.035	0.035	0.035	0.035	0.035	112,000
2025-08-22	0.035	0.035	0.035	0.035	0.035	0
2025-08-21	0.035	0.035	0.035	0.035	0.035	0
2025-08-20	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 5 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.