DSE:PROGRESLIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	40.20	41.60	39.90	40.20	40.20	1.01%	15,307
May 5, 2026	40.30	41.00	39.80	39.80	39.80	-0.75%	16,912
May 4, 2026	41.90	41.90	40.00	40.10	40.10	0.75%	24,141
May 3, 2026	40.50	40.70	39.60	39.80	39.80	0.51%	17,712
Apr 30, 2026	40.00	41.00	39.50	39.60	39.60	-2.94%	23,273
Apr 29, 2026	40.80	41.30	40.10	40.80	40.80	0.99%	23,797
Apr 28, 2026	41.00	41.50	40.10	40.40	40.40	-0.74%	20,253
Apr 27, 2026	41.60	41.60	40.70	40.70	40.70	0.74%	8,753
Apr 26, 2026	39.80	41.70	39.70	40.40	40.40	1.00%	40,864
Apr 23, 2026	40.90	41.80	39.00	40.00	40.00	-2.44%	48,791
Apr 22, 2026	42.20	43.20	40.60	41.00	41.00	-2.61%	41,925
Apr 21, 2026	40.20	42.90	40.20	42.10	42.10	5.51%	131,293
Apr 20, 2026	39.20	40.00	38.60	39.90	39.90	3.10%	106,155
Apr 19, 2026	39.30	39.30	38.50	38.70	38.70	-0.26%	11,518
Apr 16, 2026	38.80	39.90	38.70	38.80	38.80	-0.77%	22,995
Apr 15, 2026	41.00	41.00	39.00	39.10	39.10	-	41,456
Apr 13, 2026	40.30	40.50	39.00	39.10	39.10	-3.69%	41,571
Apr 12, 2026	40.00	40.70	39.30	40.60	40.60	1.75%	16,071
Apr 9, 2026	39.90	41.50	39.70	39.90	39.90	-3.86%	24,009
Apr 8, 2026	41.00	42.80	40.90	41.50	41.50	5.06%	8,283
Apr 7, 2026	40.60	40.60	39.40	39.50	39.50	1.28%	25,213
Apr 6, 2026	41.90	41.90	38.80	39.00	39.00	-2.99%	16,229
Apr 5, 2026	42.00	42.00	40.00	40.20	40.20	-4.29%	24,849
Apr 2, 2026	42.20	42.60	41.90	42.00	42.00	-0.47%	10,079
Apr 1, 2026	42.10	42.80	41.90	42.20	42.20	0.24%	36,487
Mar 31, 2026	42.00	42.80	41.80	42.10	42.10	0.24%	10,967
Mar 30, 2026	42.30	43.00	41.90	42.00	42.00	-1.87%	30,318
Mar 29, 2026	43.80	43.90	42.70	42.80	42.80	-1.83%	26,701
Mar 25, 2026	42.00	44.00	42.00	43.60	43.60	3.56%	27,802
Mar 24, 2026	42.70	43.10	41.80	42.10	42.10	-1.41%	22,861
Mar 16, 2026	42.70	43.00	42.20	42.70	42.70	1.43%	7,918
Mar 15, 2026	43.00	43.00	42.00	42.10	42.10	-1.86%	10,121
Mar 12, 2026	42.70	43.00	42.40	42.90	42.90	0.47%	23,657
Mar 11, 2026	42.70	42.90	41.80	42.70	42.70	2.15%	5,482
Mar 10, 2026	41.50	43.00	41.50	41.80	41.80	-0.71%	34,076
Mar 9, 2026	42.00	42.20	41.70	42.10	42.10	2.68%	8,930
Mar 8, 2026	43.80	43.80	41.00	41.00	41.00	-2.84%	14,732
Mar 5, 2026	42.20	43.80	42.00	42.20	42.20	-1.17%	7,853
Mar 4, 2026	43.80	43.80	42.40	42.70	42.70	-0.70%	5,010
Mar 3, 2026	44.10	44.40	42.80	43.00	43.00	-0.23%	4,461
Mar 2, 2026	45.40	45.40	42.30	43.10	43.10	-	21,398
Mar 1, 2026	44.00	44.90	43.00	43.10	43.10	-1.82%	45,013
Feb 26, 2026	43.90	46.50	43.60	43.90	43.90	-1.35%	31,557
Feb 25, 2026	44.50	46.70	44.20	44.50	44.50	-1.77%	6,490
Feb 24, 2026	46.00	47.00	44.90	45.30	45.30	0.44%	10,302
Feb 23, 2026	47.20	47.20	44.20	45.10	45.10	4.16%	15,944
Feb 22, 2026	43.60	45.00	42.60	43.30	43.30	-1.59%	9,094
Feb 19, 2026	45.10	45.80	43.40	44.00	44.00	-2.65%	16,351
Feb 18, 2026	45.20	46.00	45.00	45.20	45.20	-1.53%	20,503
Feb 17, 2026	47.50	47.50	45.10	45.90	45.90	-1.29%	23,006