Progressive Impact Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.035	0.035	0.035	0.035	0.035	3,000
2025-08-18	0.035	0.035	0.030	0.030	0.030	1,205,000
2025-08-15	0.035	0.035	0.035	0.035	0.035	35,000
2025-08-14	0.035	0.035	0.035	0.035	0.035	40,000
2025-08-13	0.040	0.040	0.040	0.040	0.040	0
2025-08-12	0.035	0.040	0.035	0.040	0.040	83,200
2025-08-11	0.035	0.035	0.035	0.035	0.035	0
2025-08-08	0.035	0.035	0.035	0.035	0.035	35,500
2025-08-07	0.035	0.040	0.035	0.040	0.040	189,200
2025-08-06	0.035	0.035	0.035	0.035	0.035	0
2025-08-05	0.035	0.035	0.035	0.035	0.035	16,600
2025-08-04	0.040	0.040	0.040	0.040	0.040	0
2025-08-01	0.040	0.040	0.040	0.040	0.040	0
2025-07-31	0.040	0.040	0.040	0.040	0.040	0
2025-07-30	0.035	0.040	0.035	0.040	0.040	33,000
2025-07-29	0.035	0.035	0.035	0.035	0.035	350,200
2025-07-28	0.035	0.035	0.035	0.035	0.035	0
2025-07-25	0.035	0.035	0.035	0.035	0.035	250,000
2025-07-24	0.040	0.040	0.040	0.040	0.040	100,000
2025-07-23	0.040	0.040	0.040	0.040	0.040	1,000
2025-07-22	0.035	0.040	0.035	0.040	0.040	502,100
2025-07-21	0.035	0.035	0.035	0.035	0.035	500,000
2025-07-18	0.035	0.040	0.035	0.040	0.040	890,400
2025-07-17	0.035	0.035	0.035	0.035	0.035	30,000
2025-07-16	0.035	0.035	0.035	0.035	0.035	25,000
2025-07-15	0.035	0.035	0.035	0.035	0.035	155,000
2025-07-14	0.035	0.040	0.035	0.040	0.040	360,500
2025-07-11	0.035	0.035	0.035	0.035	0.035	60,000
2025-07-10	0.035	0.040	0.035	0.040	0.040	400,200
2025-07-09	0.035	0.035	0.035	0.035	0.035	10,000
2025-07-08	0.035	0.035	0.035	0.035	0.035	276,000
2025-07-07	0.035	0.040	0.035	0.035	0.035	333,000
2025-07-04	0.040	0.040	0.035	0.040	0.040	345,000
2025-07-03	0.035	0.040	0.035	0.040	0.040	120,100
2025-07-02	0.035	0.040	0.035	0.040	0.040	921,000
2025-07-01	0.035	0.035	0.035	0.035	0.035	900
2025-06-30	0.035	0.035	0.035	0.035	0.035	900
2025-06-26	0.035	0.035	0.030	0.035	0.035	60,600
2025-06-25	0.035	0.035	0.035	0.035	0.035	4,000
2025-06-24	0.030	0.035	0.030	0.035	0.035	8,000
2025-06-23	0.030	0.030	0.030	0.030	0.030	1,540,000
2025-06-20	0.035	0.040	0.035	0.040	0.040	112,100
2025-06-19	0.035	0.035	0.035	0.035	0.035	80,000
2025-06-18	0.035	0.040	0.035	0.040	0.040	102,000
2025-06-17	0.040	0.040	0.040	0.040	0.040	0
2025-06-16	0.035	0.040	0.035	0.040	0.040	446,300
2025-06-13	0.040	0.040	0.040	0.040	0.040	2,300
2025-06-12	0.035	0.035	0.035	0.035	0.035	85,000
2025-06-11	0.035	0.035	0.035	0.035	0.035	50,000
2025-06-10	0.035	0.035	0.035	0.035	0.035	202,000
2025-06-09	0.035	0.035	0.035	0.035	0.035	300,000
2025-06-06	0.035	0.040	0.035	0.040	0.040	49,700
2025-06-05	0.040	0.040	0.040	0.040	0.040	1,100
2025-06-04	0.040	0.040	0.035	0.040	0.040	113,200
2025-06-03	0.035	0.040	0.035	0.040	0.040	21,000
2025-05-30	0.035	0.035	0.030	0.030	0.030	599,000
2025-05-29	0.050	0.050	0.020	0.040	0.040	6,169,600
2025-05-28	0.045	0.045	0.045	0.045	0.045	15,000
2025-05-27	0.050	0.050	0.050	0.050	0.050	0
2025-05-26	0.050	0.050	0.050	0.050	0.050	100

← NewerPage 6 of 21 · 1,208 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.