Paragon Globe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.635	0.635	0.625	0.625	0.625	39,000
2025-11-07	0.635	0.640	0.635	0.635	0.635	58,700
2025-11-06	0.635	0.635	0.635	0.635	0.635	70,300
2025-11-05	0.640	0.645	0.630	0.635	0.635	565,400
2025-11-04	0.650	0.670	0.645	0.645	0.645	586,300
2025-11-03	0.650	0.655	0.650	0.650	0.650	631,700
2025-10-31	0.660	0.665	0.660	0.660	0.660	98,000
2025-10-30	0.665	0.670	0.660	0.670	0.670	55,300
2025-10-29	0.670	0.675	0.665	0.665	0.665	167,500
2025-10-28	0.680	0.680	0.670	0.670	0.670	796,700
2025-10-27	0.680	0.685	0.680	0.680	0.680	298,000
2025-10-24	0.685	0.690	0.680	0.680	0.680	132,200
2025-10-23	0.690	0.690	0.680	0.685	0.685	52,300
2025-10-22	0.675	0.695	0.675	0.690	0.690	57,800
2025-10-21	0.665	0.690	0.665	0.685	0.685	125,300
2025-10-17	0.670	0.675	0.670	0.670	0.670	318,800
2025-10-16	0.670	0.690	0.665	0.685	0.685	344,100
2025-10-15	0.670	0.685	0.665	0.680	0.680	126,300
2025-10-14	0.675	0.695	0.670	0.685	0.685	268,000
2025-10-13	0.685	0.705	0.675	0.675	0.675	152,400
2025-10-10	0.700	0.715	0.685	0.700	0.700	301,200
2025-10-09	0.705	0.705	0.690	0.705	0.705	431,900
2025-10-08	0.710	0.710	0.695	0.705	0.705	462,100
2025-10-07	0.715	0.715	0.695	0.710	0.710	326,200
2025-10-06	0.735	0.735	0.705	0.715	0.715	878,000
2025-10-03	0.730	0.735	0.725	0.725	0.725	383,500
2025-10-02	0.740	0.750	0.735	0.735	0.735	285,400
2025-10-01	0.745	0.750	0.730	0.750	0.750	442,900
2025-09-30	0.745	0.755	0.735	0.750	0.750	592,900
2025-09-29	0.745	0.750	0.720	0.750	0.750	595,400
2025-09-26	0.735	0.755	0.735	0.745	0.745	852,400
2025-09-25	0.760	0.760	0.730	0.750	0.750	662,800
2025-09-24	0.770	0.770	0.750	0.760	0.760	897,800
2025-09-23	0.745	0.780	0.740	0.765	0.765	1,657,200
2025-09-22	0.760	0.765	0.720	0.745	0.745	605,900
2025-09-19	0.680	0.750	0.680	0.750	0.750	2,264,300
2025-09-18	0.685	0.685	0.675	0.675	0.675	215,400
2025-09-17	0.665	0.685	0.660	0.685	0.685	526,400
2025-09-16	0.665	0.665	0.665	0.665	0.665	0
2025-09-15	0.665	0.665	0.665	0.665	0.665	0
2025-09-12	0.650	0.665	0.630	0.665	0.665	715,700
2025-09-11	0.645	0.665	0.625	0.630	0.630	355,400
2025-09-10	0.625	0.640	0.625	0.630	0.630	323,100
2025-09-09	0.615	0.630	0.615	0.625	0.625	39,000
2025-09-08	0.615	0.635	0.610	0.620	0.620	601,900
2025-09-05	0.610	0.610	0.610	0.610	0.610	0
2025-09-04	0.610	0.610	0.585	0.610	0.610	75,800
2025-09-03	0.585	0.600	0.575	0.600	0.600	440,600
2025-09-02	0.585	0.585	0.580	0.585	0.585	35,600
2025-09-01	0.605	0.605	0.605	0.605	0.605	0
2025-08-29	0.605	0.605	0.605	0.605	0.605	0
2025-08-28	0.600	0.605	0.580	0.605	0.605	251,200
2025-08-27	0.600	0.610	0.590	0.610	0.610	90,700
2025-08-26	0.590	0.595	0.590	0.595	0.595	10,300
2025-08-25	0.590	0.605	0.585	0.605	0.605	132,700
2025-08-22	0.600	0.600	0.600	0.600	0.600	100
2025-08-21	0.600	0.600	0.600	0.600	0.600	0
2025-08-20	0.595	0.605	0.585	0.600	0.600	167,900
2025-08-19	0.600	0.600	0.595	0.595	0.595	45,200
2025-08-18	0.595	0.610	0.595	0.600	0.600	35,300

← NewerPage 5 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.