U.S. markets open in 9 hours 26 minutes

Progressive Impact Corp. Bhd (7201.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.2000-0.0050 (-2.44%)
As of 11:46AM MYT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20210.21000.21000.19500.20000.200011,844,500
Jun 23, 20210.21000.22500.20000.20500.205042,612,200
Jun 22, 20210.20500.22500.20500.21000.210078,666,200
Jun 21, 20210.19500.20500.18500.20000.200024,197,700
Jun 18, 20210.20500.20500.19500.19500.195019,943,300
Jun 17, 20210.20500.22000.20000.20500.205087,804,400
Jun 16, 20210.20000.21500.19500.20500.205071,784,900
Jun 15, 20210.18500.20000.18500.20000.200039,018,200
Jun 14, 20210.19500.19500.17500.18500.185025,020,600
Jun 11, 20210.20500.21000.18500.19000.190036,847,400
Jun 10, 20210.18000.21000.18000.20000.200093,531,300
Jun 09, 20210.18500.20000.17000.17500.175045,214,400
Jun 08, 20210.19500.20000.18000.18500.185023,911,800
Jun 04, 20210.22000.23000.19000.19500.1950149,310,500
Jun 03, 20210.16500.23500.15000.23000.2300386,173,000
Jun 02, 20210.15500.17000.15000.16500.165032,087,900
Jun 01, 20210.18500.19000.15500.15500.155062,050,400
May 31, 20210.18500.20500.17500.19000.190039,682,200
May 28, 20210.21500.23000.19000.19500.195086,720,900
May 27, 20210.19000.25500.17500.21500.2150339,033,700
May 25, 20210.15000.22500.14500.19000.1900482,616,300
May 24, 20210.12500.14500.12500.14000.140025,120,900
May 21, 20210.12500.13500.12500.12500.125023,012,700
May 20, 20210.12000.12500.12000.12500.125013,262,000
May 19, 20210.12000.13000.12000.12000.12009,374,200
May 18, 20210.11500.12000.11000.12000.1200794,700
May 17, 20210.12500.12500.11000.11000.11003,517,400
May 12, 20210.12000.12500.12000.12500.1250279,600
May 11, 20210.12500.12500.12000.12500.1250189,800
May 10, 20210.12500.13500.12500.12500.12506,137,000
May 07, 20210.12500.12500.12500.12500.1250450,200
May 06, 20210.12500.13000.12000.13000.13003,150,300
May 05, 20210.13500.13500.13000.13000.1300177,500
May 04, 20210.13000.13500.13000.13500.1350705,800
May 03, 20210.13500.13500.13000.13000.13002,576,600
Apr 30, 20210.13500.14000.13500.13500.13501,926,100
Apr 28, 20210.14000.14000.13500.14000.14002,365,200
Apr 27, 20210.13500.14500.13500.14000.14006,032,700
Apr 26, 20210.13000.13500.13000.13500.1350626,200
Apr 23, 20210.13500.13500.13000.13000.1300478,600
Apr 22, 20210.13000.13500.12500.13500.1350706,600
Apr 21, 20210.12500.13000.12500.13000.13001,424,800
Apr 20, 20210.12500.12500.12500.12500.1250668,400
Apr 19, 20210.13000.13000.12500.13000.1300304,900
Apr 16, 20210.13000.13500.13000.13000.1300860,800
Apr 15, 20210.13500.14000.13000.13500.1350896,000
Apr 14, 20210.13500.13500.13000.13500.13501,137,100
Apr 13, 20210.13500.13500.13000.13500.13501,037,800
Apr 12, 20210.14000.14000.13000.14000.14001,887,700
Apr 09, 20210.14500.14500.14000.14000.14002,121,800
Apr 08, 20210.14000.14500.13500.14500.14502,064,600
Apr 07, 20210.14000.14000.13500.14000.1400736,400
Apr 06, 20210.13500.14000.13500.14000.14001,719,900
Apr 05, 20210.14000.14000.13000.13500.13502,185,500
Apr 02, 20210.13500.14000.13000.14000.14003,856,600
Apr 01, 20210.13500.14000.13000.13500.13507,323,400
Mar 31, 20210.12500.13500.12500.13000.13002,862,600
Mar 30, 20210.12500.12500.12500.12500.1250870,000
Mar 29, 20210.12500.12500.12500.12500.12501,301,100
Mar 26, 20210.12500.13000.12500.13000.13001,693,800
Mar 25, 20210.12500.13000.12000.12000.12002,637,800
Mar 24, 20210.13500.14000.12500.13000.13001,095,700
Mar 23, 20210.12000.13500.11500.13500.13506,247,000
Mar 22, 20210.12500.13000.12000.12000.12004,566,800
Mar 19, 20210.13500.13500.12500.13000.13004,678,500
Mar 18, 20210.14000.14000.13500.13500.13502,725,400
Mar 17, 20210.13500.14000.13500.13500.13502,035,700
Mar 16, 20210.14000.14000.13500.13500.13503,710,600
Mar 15, 20210.14500.14500.13500.14000.14004,921,600
Mar 12, 20210.14000.14500.13500.14500.145012,449,800
Mar 11, 20210.15000.15500.14000.14500.14506,544,200
Mar 10, 20210.14000.14500.13500.14500.145014,152,200
Mar 09, 20210.13500.14000.13500.13500.13503,893,200
Mar 08, 20210.14000.14500.13000.13000.13005,997,300
Mar 05, 20210.13500.15500.13000.14000.140018,365,700
Mar 04, 20210.13500.15500.13000.13500.135012,293,300
Mar 03, 20210.15000.15500.13000.13500.135014,150,700
Mar 02, 20210.12000.20000.12000.15000.1500154,460,000
Mar 01, 20210.12000.12000.11500.12000.12001,376,600
Feb 26, 20210.12000.12000.11500.12000.12003,262,500
Feb 25, 20210.12500.12500.12000.12000.1200549,500
Feb 24, 20210.12500.12500.11500.12000.12004,207,600
Feb 23, 20210.12500.12500.12000.12000.12001,669,200
Feb 22, 20210.13000.13000.12000.12000.12003,925,200
Feb 19, 20210.12500.14000.12000.13000.130015,748,700
Feb 18, 20210.11500.12500.11000.12500.125011,199,200
Feb 17, 20210.11000.12000.11000.11500.11507,010,500
Feb 16, 20210.10500.11000.10000.11000.11003,506,100
Feb 15, 20210.10500.10500.10000.10500.10502,453,200
Feb 11, 20210.10000.10500.10000.10500.1050908,300
Feb 10, 20210.10500.10500.10000.10000.1000280,000
Feb 09, 20210.10000.10500.10000.10500.10501,720,600
Feb 08, 20210.10000.10000.10000.10000.1000694,000
Feb 05, 20210.09500.10000.09500.10000.1000487,500
Feb 04, 20210.10000.10000.10000.10000.10007,200
Feb 03, 20210.10000.10000.10000.10000.1000224,000
Feb 02, 20210.10000.10000.09500.09500.0950127,200
Jan 29, 20210.10000.10000.10000.10000.1000415,300
Jan 27, 20210.10000.10500.10000.10500.1050151,600
Jan 26, 20210.10000.10000.10000.10000.1000378,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...