Progressive Impact Corporation Berhad (KLSE:PICORP)
Malaysia · Delayed Price · Currency is MYR 0.0400
0.00 (0.00%)
At close: Oct 24, 2025
KLSE:PICORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 81,700 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 45,600 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 37,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 118,900 |
| Oct 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 268,900 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 95,000 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 284,100 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 48,900 |
| Oct 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 1,032,000 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 110,000 |
| Oct 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 1,377,700 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 388,400 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 103,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 173,900 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 300 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 9,000 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 85,000 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 203,300 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 900 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 100 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,300 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 415,200 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 100 |
| Sep 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 300,000 |
| Sep 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 441,100 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 358,200 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 522,000 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,000 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 120,000 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 112,000 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 3,000 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,205,000 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,000 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 40,000 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 83,200 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 35,500 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 189,200 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 16,600 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 33,000 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 350,200 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 250,000 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 502,100 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 500,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 890,400 |