Paragon Globe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.700	0.700	0.700	0.700	0.700	100
2026-01-30	0.695	0.700	0.695	0.700	0.700	1,900
2026-01-29	0.710	0.710	0.670	0.695	0.695	99,800
2026-01-28	0.690	0.710	0.690	0.710	0.710	64,600
2026-01-27	0.730	0.730	0.690	0.690	0.690	282,600
2026-01-26	0.690	0.740	0.690	0.730	0.730	806,800
2026-01-23	0.650	0.690	0.650	0.690	0.690	146,700
2026-01-22	0.640	0.645	0.640	0.645	0.645	29,600
2026-01-21	0.615	0.695	0.615	0.630	0.630	25,200
2026-01-20	0.630	0.630	0.620	0.630	0.630	182,100
2026-01-19	0.635	0.635	0.635	0.635	0.635	33,700
2026-01-16	0.630	0.655	0.630	0.635	0.635	161,100
2026-01-15	0.620	0.620	0.620	0.620	0.620	32,700
2026-01-14	0.600	0.655	0.600	0.655	0.655	240,300
2026-01-13	0.620	0.620	0.615	0.620	0.620	47,400
2026-01-12	0.620	0.620	0.620	0.620	0.620	198,900
2026-01-09	0.620	0.620	0.620	0.620	0.620	100,000
2026-01-08	0.625	0.625	0.615	0.615	0.615	27,000
2026-01-07	0.620	0.645	0.615	0.615	0.615	86,800
2026-01-06	0.605	0.620	0.605	0.620	0.620	12,300
2026-01-05	0.625	0.625	0.615	0.625	0.625	247,000
2026-01-02	0.625	0.625	0.615	0.615	0.615	80,500
2026-01-01	0.615	0.615	0.615	0.615	0.615	0
2025-12-31	0.610	0.615	0.610	0.615	0.615	28,100
2025-12-30	0.600	0.615	0.600	0.605	0.605	15,900
2025-12-29	0.610	0.610	0.610	0.610	0.610	10,500
2025-12-26	0.620	0.620	0.610	0.610	0.610	100,200
2025-12-25	0.600	0.600	0.600	0.600	0.600	0
2025-12-24	0.600	0.600	0.600	0.600	0.600	64,700
2025-12-23	0.625	0.625	0.625	0.625	0.625	0
2025-12-22	0.625	0.625	0.625	0.625	0.625	0
2025-12-19	0.620	0.625	0.620	0.625	0.625	60,600
2025-12-18	0.600	0.600	0.600	0.600	0.600	0
2025-12-17	0.600	0.600	0.600	0.600	0.600	101,200
2025-12-16	0.610	0.610	0.610	0.610	0.610	0
2025-12-15	0.610	0.610	0.610	0.610	0.610	0
2025-12-12	0.610	0.610	0.605	0.610	0.610	259,300
2025-12-11	0.605	0.605	0.605	0.605	0.605	1,100
2025-12-10	0.610	0.610	0.605	0.605	0.605	78,000
2025-12-09	0.610	0.610	0.610	0.610	0.610	22,300
2025-12-08	0.610	0.615	0.610	0.610	0.610	39,300
2025-12-05	0.615	0.615	0.615	0.615	0.615	27,000
2025-12-04	0.615	0.630	0.615	0.615	0.615	520,100
2025-12-03	0.615	0.620	0.605	0.620	0.620	169,700
2025-12-02	0.615	0.615	0.615	0.615	0.615	56,100
2025-12-01	0.610	0.615	0.610	0.615	0.615	10,000
2025-11-28	0.610	0.615	0.605	0.605	0.605	106,900
2025-11-27	0.605	0.605	0.605	0.605	0.605	107,700
2025-11-26	0.615	0.615	0.605	0.610	0.610	52,500
2025-11-25	0.610	0.610	0.610	0.610	0.610	51,900
2025-11-24	0.610	0.615	0.605	0.610	0.610	229,200
2025-11-21	0.610	0.610	0.610	0.610	0.610	3,400
2025-11-20	0.640	0.640	0.640	0.640	0.640	0
2025-11-19	0.615	0.640	0.615	0.640	0.640	440,000
2025-11-18	0.610	0.620	0.605	0.615	0.615	262,300
2025-11-17	0.610	0.630	0.605	0.610	0.610	880,300
2025-11-14	0.620	0.620	0.610	0.610	0.610	150,600
2025-11-13	0.610	0.655	0.610	0.620	0.620	112,200
2025-11-12	0.605	0.655	0.605	0.655	0.655	87,600
2025-11-11	0.625	0.630	0.610	0.620	0.620	75,300

← NewerPage 4 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.