Paragon Globe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.830	0.830	0.830	0.830	0.830	0
2026-04-30	0.820	0.840	0.815	0.830	0.830	887,300
2026-04-29	0.800	0.820	0.800	0.815	0.815	822,100
2026-04-28	0.800	0.805	0.800	0.800	0.800	523,600
2026-04-27	0.795	0.810	0.790	0.800	0.800	1,956,700
2026-04-24	0.790	0.800	0.790	0.795	0.795	608,100
2026-04-23	0.800	0.800	0.790	0.795	0.795	408,400
2026-04-22	0.770	0.795	0.770	0.785	0.785	794,500
2026-04-21	0.750	0.775	0.750	0.760	0.760	1,144,100
2026-04-20	0.750	0.755	0.745	0.750	0.750	641,400
2026-04-17	0.745	0.750	0.745	0.750	0.750	382,800
2026-04-16	0.750	0.755	0.745	0.745	0.745	1,039,000
2026-04-15	0.750	0.750	0.740	0.750	0.750	588,700
2026-04-14	0.720	0.750	0.720	0.750	0.750	1,027,500
2026-04-13	0.715	0.725	0.715	0.720	0.720	413,700
2026-04-10	0.715	0.720	0.715	0.715	0.715	236,000
2026-04-09	0.710	0.720	0.710	0.715	0.715	250,800
2026-04-08	0.715	0.715	0.710	0.710	0.710	257,500
2026-04-07	0.680	0.715	0.680	0.710	0.710	489,000
2026-04-06	0.710	0.715	0.700	0.710	0.710	256,300
2026-04-03	0.700	0.715	0.690	0.715	0.715	404,400
2026-04-02	0.710	0.710	0.690	0.700	0.700	408,100
2026-04-01	0.695	0.710	0.695	0.695	0.695	242,300
2026-03-31	0.690	0.710	0.680	0.710	0.710	200,300
2026-03-30	0.700	0.700	0.680	0.680	0.680	186,500
2026-03-27	0.700	0.720	0.685	0.705	0.705	458,600
2026-03-26	0.695	0.695	0.690	0.690	0.690	27,900
2026-03-25	0.695	0.695	0.690	0.690	0.690	55,300
2026-03-24	0.695	0.700	0.690	0.695	0.695	206,700
2026-03-20	0.700	0.700	0.700	0.700	0.700	0
2026-03-19	0.700	0.700	0.700	0.700	0.700	0
2026-03-18	0.695	0.700	0.695	0.700	0.700	111,500
2026-03-17	0.715	0.715	0.690	0.690	0.690	258,000
2026-03-16	0.720	0.720	0.650	0.715	0.715	55,100
2026-03-13	0.700	0.715	0.690	0.715	0.715	162,500
2026-03-12	0.705	0.715	0.690	0.710	0.710	158,100
2026-03-11	0.720	0.720	0.700	0.710	0.710	74,800
2026-03-10	0.690	0.725	0.690	0.720	0.720	119,700
2026-03-09	0.685	0.685	0.600	0.680	0.680	362,300
2026-03-06	0.730	0.730	0.700	0.700	0.700	17,500
2026-03-05	0.730	0.735	0.720	0.725	0.725	513,100
2026-03-04	0.725	0.740	0.720	0.720	0.720	599,900
2026-03-03	0.705	0.725	0.705	0.725	0.725	388,800
2026-03-02	0.690	0.720	0.690	0.715	0.715	419,900
2026-02-27	0.670	0.695	0.670	0.690	0.690	658,200
2026-02-26	0.690	0.690	0.670	0.690	0.690	143,800
2026-02-25	0.690	0.700	0.690	0.690	0.690	176,900
2026-02-24	0.700	0.700	0.690	0.690	0.690	250,000
2026-02-23	0.695	0.705	0.690	0.705	0.705	28,700
2026-02-20	0.690	0.690	0.690	0.690	0.690	1,700
2026-02-19	0.710	0.725	0.685	0.690	0.690	43,700
2026-02-16	0.685	0.710	0.685	0.685	0.685	67,500
2026-02-13	0.670	0.690	0.670	0.680	0.680	197,200
2026-02-12	0.670	0.670	0.670	0.670	0.670	15,000
2026-02-11	0.675	0.675	0.670	0.670	0.670	32,900
2026-02-10	0.685	0.685	0.670	0.675	0.675	82,600
2026-02-09	0.675	0.705	0.670	0.680	0.680	49,700
2026-02-06	0.680	0.680	0.655	0.655	0.655	42,500
2026-02-05	0.690	0.690	0.660	0.660	0.660	68,800
2026-02-04	0.700	0.700	0.655	0.690	0.690	90,200

← NewerPage 3 of 5 · 255 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.