Paragon Globe Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.320	0.325	0.305	0.310	0.310	2,781,400
2024-08-23	0.315	0.325	0.305	0.315	0.315	8,258,900
2024-08-22	0.335	0.340	0.315	0.320	0.320	9,524,700
2024-08-21	0.345	0.345	0.330	0.335	0.335	2,978,500
2024-08-20	0.370	0.370	0.335	0.345	0.345	6,106,200
2024-08-19	0.380	0.380	0.355	0.360	0.360	8,271,400
2024-08-16	0.365	0.385	0.360	0.370	0.370	8,161,700
2024-08-15	0.385	0.390	0.355	0.360	0.360	7,607,400
2024-08-14	0.385	0.420	0.375	0.375	0.375	23,643,100
2024-08-13	0.350	0.395	0.340	0.390	0.390	22,216,900
2024-08-12	0.300	0.370	0.300	0.355	0.355	19,626,100
2024-08-09	0.305	0.310	0.295	0.300	0.300	8,161,700
2024-08-08	0.290	0.310	0.290	0.300	0.300	7,303,300
2024-08-07	0.280	0.290	0.280	0.290	0.290	1,663,600
2024-08-06	0.275	0.290	0.270	0.280	0.280	4,281,800
2024-08-05	0.290	0.295	0.270	0.275	0.275	6,768,900
2024-08-02	0.305	0.305	0.290	0.290	0.290	2,929,500
2024-08-01	0.290	0.305	0.290	0.305	0.305	2,814,100
2024-07-31	0.295	0.300	0.285	0.290	0.290	1,716,100
2024-07-30	0.315	0.320	0.295	0.295	0.295	8,467,000
2024-07-29	0.305	0.315	0.300	0.310	0.310	8,518,700
2024-07-26	0.285	0.300	0.285	0.300	0.300	1,649,300
2024-07-25	0.290	0.300	0.285	0.285	0.285	5,262,700
2024-07-24	0.285	0.300	0.285	0.290	0.290	5,641,000
2024-07-23	0.285	0.295	0.285	0.285	0.285	827,600
2024-07-22	0.295	0.295	0.280	0.290	0.290	2,564,400
2024-07-19	0.295	0.300	0.285	0.295	0.295	3,016,800
2024-07-18	0.305	0.305	0.295	0.295	0.295	1,394,800
2024-07-17	0.300	0.305	0.295	0.305	0.305	3,088,700
2024-07-16	0.310	0.310	0.295	0.300	0.300	3,054,600
2024-07-12	0.280	0.320	0.275	0.300	0.300	10,312,200
2024-07-11	0.270	0.280	0.270	0.280	0.280	2,986,000
2024-07-10	0.255	0.270	0.255	0.270	0.270	4,080,300
2024-07-09	0.255	0.255	0.250	0.255	0.255	339,400
2024-07-05	0.255	0.255	0.250	0.255	0.255	207,800
2024-07-04	0.255	0.260	0.250	0.260	0.260	415,100
2024-07-03	0.260	0.265	0.255	0.255	0.255	1,206,900
2024-07-02	0.270	0.270	0.255	0.260	0.260	506,800
2024-07-01	0.245	0.270	0.245	0.270	0.270	2,775,900
2024-06-28	0.245	0.245	0.240	0.240	0.240	75,100
2024-06-27	0.240	0.240	0.235	0.240	0.240	1,592,700
2024-06-26	0.240	0.240	0.240	0.240	0.240	959,100
2024-06-25	0.240	0.245	0.240	0.240	0.240	1,559,700
2024-06-24	0.250	0.250	0.240	0.240	0.240	1,811,500
2024-06-21	0.255	0.255	0.245	0.250	0.250	3,107,000
2024-06-20	0.250	0.260	0.245	0.250	0.250	3,719,100
2024-06-19	0.255	0.260	0.250	0.250	0.250	6,484,500
2024-06-18	0.260	0.270	0.260	0.260	0.260	2,210,000
2024-06-14	0.265	0.275	0.255	0.260	0.260	7,226,700
2024-06-13	0.255	0.280	0.255	0.265	0.265	10,141,200
2024-06-12	0.260	0.265	0.250	0.255	0.255	3,368,300
2024-06-11	0.255	0.270	0.255	0.265	0.265	2,709,100
2024-06-10	0.260	0.265	0.255	0.255	0.255	1,223,500
2024-06-07	0.255	0.260	0.255	0.260	0.260	1,367,500
2024-06-06	0.255	0.260	0.250	0.255	0.255	791,200
2024-06-05	0.260	0.260	0.250	0.255	0.255	1,035,800
2024-06-04	0.260	0.265	0.255	0.260	0.260	1,214,400
2024-05-31	0.260	0.260	0.255	0.255	0.255	718,200
2024-05-30	0.265	0.265	0.260	0.260	0.260	599,100
2024-05-29	0.265	0.275	0.265	0.265	0.265	3,018,000

← NewerPage 10 of 20 · 1,156 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.