Skip to main content
logo
Progressive Impact Corporation Berhad (KLSE:PICORP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0500
-0.0050 (-9.09%)
At close: Oct 30, 2026

KLSE:PICORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.050.050.050.050.05-9.09%32,300
Oct 29, 20260.060.060.060.060.06-1,050,800
Oct 28, 20260.050.060.050.060.0622.22%2,650,500
Oct 27, 20260.050.050.050.050.05-355,100
Oct 26, 20260.050.050.050.050.05-420,300
Oct 23, 20260.050.050.050.050.05-10.00%65,200
Oct 22, 20260.050.050.050.050.05-330,200
Oct 21, 20260.050.050.050.050.0511.11%2,700
Oct 20, 20260.050.050.050.050.05-30,100
Oct 19, 20260.050.050.050.050.05-10.00%976,100
Oct 16, 20260.050.050.050.050.05-205,000
Oct 15, 20260.060.060.050.050.05-9.09%7,600
Oct 14, 20260.060.060.050.060.0610.00%531,000
Oct 13, 20260.050.050.050.050.05-300,000
Oct 12, 20260.060.060.050.050.05-9.09%99,700
Oct 9, 20260.060.060.050.060.06-674,600
Oct 8, 20260.060.060.050.060.06-108,400
Oct 7, 20260.060.060.060.060.06-445,400
Oct 6, 20260.060.060.060.060.06-716,300
Oct 5, 20260.060.060.060.060.06-55,900
Oct 2, 20260.060.060.060.060.06-360,000
Oct 1, 20260.050.060.050.060.0610.00%716,900
Sep 30, 20260.050.060.050.050.05-9.09%429,200
Sep 29, 20260.050.060.050.060.06-285,100
Sep 28, 20260.060.060.050.060.0610.00%132,000
Sep 25, 20260.060.060.050.050.05-9.09%405,900
Sep 24, 20260.060.060.060.060.06-522,700
Sep 23, 20260.060.060.060.060.06-8.33%106,000
Sep 22, 20260.060.060.050.060.069.09%1,316,000
Sep 21, 20260.060.060.060.060.06-863,100
Sep 18, 20260.060.060.060.060.06-8.33%165,700
Sep 17, 20260.060.060.060.060.06-299,300
Sep 15, 20260.060.060.060.060.06-364,700
Sep 14, 20260.060.060.060.060.06-494,100
Sep 11, 20260.060.060.060.060.06-39,700
Sep 10, 20260.060.060.060.060.06-447,500
Sep 9, 20260.060.070.060.060.06-2,550,600
Sep 8, 20260.070.070.060.060.06-7.69%777,700
Sep 7, 20260.060.070.060.070.078.33%896,200
Sep 4, 20260.060.060.060.060.06-964,400
Sep 3, 20260.060.060.060.060.06-51,100
Sep 2, 20260.060.060.060.060.06-1,576,600
Sep 1, 20260.060.070.060.060.06-958,800
Aug 28, 20260.070.070.060.060.06-7.69%819,600
Aug 27, 20260.070.070.060.070.078.33%1,647,700
Aug 26, 20260.060.070.060.060.06-971,800
Aug 24, 20260.060.060.060.060.06-310,000
Aug 21, 20260.060.060.060.060.06-7.69%520,800
Aug 20, 20260.060.070.060.070.078.33%1,205,800
Aug 19, 20260.070.070.060.060.06-7.69%1,070,800