7201.KL - Progressive Impact Corp. Bhd

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.11500.11500.11500.11500.115020,000
Nov 15, 20190.11500.11500.11500.11500.115020,000
Nov 14, 20190.11500.11500.11500.11500.1150243,800
Nov 13, 20190.11000.12000.11000.12000.1200306,000
Nov 12, 20190.11500.12000.11500.12000.120050,000
Nov 11, 20190.11000.12000.11000.12000.120041,000
Nov 08, 20190.11500.11500.11500.11500.11509,000
Nov 07, 20190.11000.11500.11000.11000.110090,500
Nov 06, 20190.12000.12000.12000.12000.1200-
Nov 05, 20190.12000.12000.12000.12000.1200-
Nov 04, 20190.12000.12000.12000.12000.1200-
Nov 01, 20190.12000.12000.12000.12000.1200-
Oct 31, 20190.11500.12000.11500.12000.120085,100
Oct 30, 20190.11500.11500.11500.11500.1150101,000
Oct 29, 20190.11500.11500.11500.11500.115090,000
Oct 25, 20190.12000.12000.12000.12000.1200-
Oct 24, 20190.12000.12000.12000.12000.1200-
Oct 23, 20190.11500.12000.11500.12000.120016,000
Oct 22, 20190.11500.12000.11500.12000.12006,800
Oct 21, 20190.11500.11500.11500.11500.1150-
Oct 18, 20190.11500.11500.11500.11500.1150-
Oct 17, 20190.11500.11500.11500.11500.1150101,000
Oct 16, 20190.11500.11500.11500.11500.1150-
Oct 15, 20190.11500.11500.11500.11500.1150-
Oct 14, 20190.11500.11500.11500.11500.115082,400
Oct 11, 20190.11000.11000.11000.11000.1100147,800
Oct 10, 20190.12000.12000.12000.12000.1200800
Oct 09, 20190.11000.11000.11000.11000.1100-
Oct 08, 20190.12000.12000.11000.11000.1100101,600
Oct 07, 20190.11500.11500.11500.11500.115042,200
Oct 04, 20190.11500.11500.11500.11500.115034,400
Oct 03, 20190.12500.12500.12500.12500.1250-
Oct 02, 20190.12500.12500.12500.12500.1250-
Oct 01, 20190.12500.12500.12500.12500.12503,000
Sep 30, 20190.12000.13000.12000.13000.130099,000
Sep 27, 20190.12000.12000.12000.12000.120020,000
Sep 26, 20190.12000.12000.12000.12000.120099,000
Sep 25, 20190.12000.12000.12000.12000.120044,500
Sep 24, 20190.12000.12000.12000.12000.120075,600
Sep 23, 20190.11500.11500.11500.11500.115020,000
Sep 20, 20190.11500.11500.11500.11500.115010,000
Sep 19, 20190.12500.12500.12000.12000.1200159,600
Sep 18, 20190.12000.12000.12000.12000.120043,000
Sep 17, 20190.12000.12000.12000.12000.120016,400
Sep 13, 20190.12000.12000.12000.12000.1200-
Sep 12, 20190.11500.12000.11500.12000.1200159,700
Sep 11, 20190.11500.11500.11500.11500.115010,000
Sep 10, 20190.11500.11500.11000.11500.115060,000
Sep 06, 20190.12000.12000.11500.12000.1200124,000
Sep 05, 20190.11500.11500.11500.11500.115095,700
Sep 04, 20190.11000.12000.11000.12000.120099,200
Sep 03, 20190.12000.12000.11000.11000.1100118,600
Aug 30, 20190.11500.11500.11500.11500.115045,000
Aug 29, 20190.11500.11500.11500.11500.1150141,800
Aug 28, 20190.11500.11500.11500.11500.1150421,500
Aug 27, 20190.12000.12000.12000.12000.1200174,600
Aug 26, 20190.12000.12000.11500.11500.1150400,000
Aug 23, 20190.13000.13000.12500.12500.125097,000
Aug 22, 20190.12500.13000.12500.13000.1300143,400
Aug 21, 20190.12500.13500.12500.12500.12502,905,400
Aug 20, 20190.12000.12500.12000.12000.1200154,300
Aug 19, 20190.11500.11500.11500.11500.1150-
Aug 16, 20190.11500.11500.11500.11500.11505,000
Aug 15, 20190.12000.12000.11500.11500.1150311,000
Aug 14, 20190.12000.12000.12000.12000.120030,000
Aug 13, 20190.12000.12000.12000.12000.12002,000
Aug 09, 20190.11500.11500.11500.11500.1150300
Aug 08, 20190.12000.12000.12000.12000.120049,000
Aug 07, 20190.12000.12000.12000.12000.120030,000
Aug 06, 20190.12000.12000.12000.12000.120049,000
Aug 05, 20190.12500.12500.12500.12500.1250-
Aug 02, 20190.12500.12500.12500.12500.125050,000
Aug 01, 20190.12500.12500.12500.12500.125035,700
Jul 31, 20190.12500.12500.12500.12500.125046,500
Jul 29, 20190.12000.12500.12000.12500.1250120,000
Jul 26, 20190.12000.12000.12000.12000.1200150,000
Jul 25, 20190.12000.12000.12000.12000.1200-
Jul 24, 20190.12000.12000.12000.12000.1200175,000
Jul 23, 20190.12500.12500.12000.12500.125078,000
Jul 22, 20190.12500.12500.12500.12500.12501,000
Jul 19, 20190.12500.12500.12500.12500.125032,000
Jul 18, 20190.12000.12500.12000.12500.125046,600
Jul 17, 20190.12500.13000.12000.12000.1200158,900
Jul 16, 20190.13000.13000.12500.12500.125049,000
Jul 15, 20190.12500.12500.12500.12500.1250253,300
Jul 12, 20190.12500.13000.12500.12500.1250176,000
Jul 11, 20190.12500.12500.12500.12500.125058,000
Jul 10, 20190.12500.12500.12500.12500.125020,100
Jul 09, 20190.13000.13500.13000.13500.135021,300
Jul 08, 20190.12500.12500.12500.12500.1250-
Jul 05, 20190.12500.12500.12500.12500.125073,400
Jul 04, 20190.13000.13000.12500.12500.12509,000
Jul 03, 20190.13500.13500.13500.13500.1350300
Jul 02, 20190.13500.13500.13500.13500.1350-
Jul 01, 20190.13500.13500.13500.13500.1350-
Jun 28, 20190.13500.13500.13500.13500.1350500
Jun 27, 20190.12500.12500.12500.12500.1250-
Jun 26, 20190.12500.12500.12500.12500.1250-
Jun 25, 20190.12500.12500.12500.12500.125069,600
Jun 24, 20190.13500.13500.13000.13000.130017,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...