Paragon Globe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.780	0.785	0.775	0.775	0.775	35,500
2026-07-23	0.780	0.780	0.775	0.775	0.775	57,000
2026-07-22	0.800	0.800	0.770	0.775	0.775	158,900
2026-07-21	0.780	0.780	0.780	0.780	0.780	0
2026-07-20	0.780	0.780	0.780	0.780	0.780	1,500
2026-07-17	0.800	0.800	0.760	0.775	0.775	255,900
2026-07-16	0.795	0.800	0.795	0.800	0.800	27,400
2026-07-15	0.835	0.835	0.790	0.790	0.790	118,100
2026-07-14	0.790	0.805	0.790	0.800	0.800	170,800
2026-07-13	0.785	0.800	0.785	0.800	0.800	75,100
2026-07-10	0.770	0.775	0.770	0.775	0.775	8,300
2026-07-09	0.795	0.835	0.795	0.830	0.830	10,500
2026-07-08	0.770	0.770	0.770	0.770	0.770	28,900
2026-07-07	0.790	0.790	0.760	0.765	0.765	27,200
2026-07-06	0.790	0.790	0.790	0.790	0.790	3,000
2026-07-03	0.765	0.770	0.760	0.770	0.770	33,100
2026-07-02	0.760	0.780	0.760	0.765	0.765	409,200
2026-07-01	0.785	0.785	0.760	0.760	0.760	439,100
2026-06-30	0.820	0.820	0.780	0.785	0.785	157,900
2026-06-29	0.820	0.820	0.820	0.820	0.820	200
2026-06-26	0.820	0.820	0.820	0.820	0.820	7,000
2026-06-25	0.825	0.825	0.820	0.820	0.820	125,400
2026-06-24	0.860	0.870	0.800	0.825	0.825	2,985,900
2026-06-23	0.800	0.865	0.785	0.850	0.850	1,401,600
2026-06-22	0.790	0.820	0.790	0.810	0.810	601,800
2026-06-19	0.840	0.840	0.775	0.775	0.775	163,300
2026-06-18	0.830	0.830	0.810	0.830	0.830	317,600
2026-06-17	0.830	0.830	0.830	0.830	0.830	0
2026-06-16	0.840	0.840	0.825	0.830	0.830	308,100
2026-06-15	0.840	0.840	0.840	0.840	0.840	5,100
2026-06-12	0.835	0.855	0.835	0.850	0.850	229,100
2026-06-11	0.845	0.850	0.835	0.850	0.850	171,700
2026-06-10	0.835	0.840	0.835	0.840	0.840	87,100
2026-06-09	0.840	0.850	0.840	0.840	0.840	166,900
2026-06-08	0.845	0.855	0.815	0.840	0.840	506,200
2026-06-05	0.840	0.855	0.840	0.855	0.855	336,800
2026-06-04	0.825	0.840	0.825	0.840	0.840	313,800
2026-06-03	0.850	0.850	0.825	0.835	0.835	404,300
2026-06-02	0.850	0.850	0.850	0.850	0.850	0
2026-06-01	0.850	0.850	0.850	0.850	0.850	0
2026-05-29	0.850	0.855	0.850	0.850	0.850	304,200
2026-05-28	0.865	0.865	0.845	0.850	0.850	85,000
2026-05-27	0.865	0.865	0.865	0.865	0.865	0
2026-05-26	0.845	0.865	0.840	0.865	0.865	536,400
2026-05-25	0.850	0.865	0.830	0.840	0.840	518,900
2026-05-22	0.855	0.860	0.850	0.855	0.855	799,700
2026-05-21	0.840	0.855	0.840	0.855	0.855	408,000
2026-05-20	0.830	0.845	0.830	0.840	0.840	545,400
2026-05-19	0.825	0.840	0.825	0.840	0.840	726,000
2026-05-18	0.865	0.865	0.860	0.860	0.860	3,600
2026-05-15	0.860	0.870	0.850	0.870	0.870	825,000
2026-05-14	0.865	0.880	0.865	0.870	0.870	1,781,500
2026-05-13	0.860	0.875	0.850	0.865	0.865	1,191,600
2026-05-12	0.850	0.865	0.845	0.860	0.860	1,163,500
2026-05-11	0.815	0.860	0.815	0.855	0.855	978,100
2026-05-08	0.830	0.850	0.815	0.850	0.850	734,500
2026-05-07	0.845	0.850	0.840	0.840	0.840	722,900
2026-05-06	0.845	0.850	0.830	0.845	0.845	1,323,900
2026-05-05	0.845	0.850	0.830	0.850	0.850	623,800
2026-05-04	0.830	0.850	0.825	0.850	0.850	1,063,100

← NewerPage 2 of 20 · 1,159 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.