Paragon Globe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.610	0.610	0.595	0.600	0.600	152,800
2025-08-14	0.600	0.610	0.595	0.610	0.610	38,400
2025-08-13	0.615	0.615	0.600	0.600	0.600	122,600
2025-08-12	0.605	0.610	0.600	0.605	0.605	12,000
2025-08-11	0.600	0.610	0.585	0.605	0.605	371,900
2025-08-08	0.605	0.605	0.600	0.600	0.600	48,600
2025-08-07	0.600	0.605	0.590	0.600	0.600	568,800
2025-08-06	0.620	0.630	0.600	0.600	0.600	427,000
2025-08-05	0.605	0.630	0.605	0.615	0.615	362,100
2025-08-04	0.610	0.615	0.600	0.605	0.605	313,400
2025-08-01	0.630	0.630	0.610	0.610	0.610	105,600
2025-07-31	0.615	0.620	0.610	0.610	0.610	65,800
2025-07-30	0.620	0.620	0.610	0.615	0.615	114,300
2025-07-29	0.665	0.665	0.610	0.620	0.620	181,500
2025-07-28	0.620	0.620	0.610	0.610	0.610	58,500
2025-07-25	0.615	0.620	0.610	0.620	0.620	107,100
2025-07-24	0.620	0.625	0.610	0.620	0.620	116,500
2025-07-23	0.625	0.625	0.615	0.615	0.615	108,200
2025-07-22	0.635	0.635	0.615	0.625	0.625	126,400
2025-07-21	0.650	0.650	0.625	0.640	0.640	103,600
2025-07-18	0.640	0.645	0.625	0.645	0.645	73,000
2025-07-17	0.640	0.655	0.620	0.635	0.635	209,600
2025-07-16	0.640	0.640	0.625	0.630	0.630	201,600
2025-07-15	0.655	0.655	0.630	0.635	0.635	193,500
2025-07-14	0.625	0.660	0.625	0.635	0.635	646,800
2025-07-11	0.600	0.625	0.595	0.625	0.625	377,600
2025-07-10	0.595	0.600	0.585	0.595	0.595	280,400
2025-07-09	0.580	0.600	0.580	0.595	0.595	41,400
2025-07-08	0.580	0.590	0.575	0.580	0.580	104,000
2025-07-07	0.600	0.600	0.580	0.580	0.580	320,200
2025-07-04	0.610	0.610	0.600	0.600	0.600	356,000
2025-07-03	0.600	0.605	0.590	0.605	0.605	266,400
2025-07-02	0.590	0.595	0.585	0.590	0.590	87,400
2025-07-01	0.585	0.600	0.570	0.590	0.590	279,800
2025-06-30	0.575	0.585	0.575	0.585	0.585	148,500
2025-06-26	0.590	0.595	0.570	0.575	0.575	198,700
2025-06-25	0.575	0.590	0.575	0.590	0.590	307,300
2025-06-24	0.580	0.585	0.575	0.580	0.580	647,000
2025-06-23	0.610	0.610	0.570	0.580	0.580	1,679,700
2025-06-20	0.595	0.665	0.565	0.610	0.610	2,573,500
2025-06-19	0.625	0.625	0.595	0.595	0.595	963,400
2025-06-18	0.640	0.640	0.600	0.625	0.625	569,100
2025-06-17	0.655	0.655	0.630	0.640	0.640	1,114,400
2025-06-16	0.655	0.660	0.650	0.650	0.650	347,400
2025-06-13	0.655	0.660	0.655	0.660	0.660	80,400
2025-06-12	0.665	0.665	0.650	0.665	0.665	376,300
2025-06-11	0.670	0.675	0.665	0.665	0.665	113,000
2025-06-10	0.665	0.665	0.660	0.665	0.665	111,700
2025-06-09	0.670	0.670	0.665	0.665	0.665	120,700
2025-06-06	0.670	0.670	0.665	0.670	0.670	192,900
2025-06-05	0.675	0.675	0.660	0.670	0.670	399,500
2025-06-04	0.675	0.680	0.675	0.675	0.675	39,600
2025-06-03	0.680	0.685	0.670	0.675	0.675	565,900
2025-05-30	0.695	0.695	0.680	0.680	0.680	404,800
2025-05-29	0.680	0.680	0.675	0.675	0.675	219,300
2025-05-28	0.690	0.695	0.680	0.695	0.695	371,300
2025-05-27	0.705	0.710	0.695	0.695	0.695	562,000
2025-05-26	0.700	0.705	0.690	0.705	0.705	481,500
2025-05-23	0.690	0.695	0.685	0.690	0.690	309,200
2025-05-22	0.675	0.680	0.670	0.670	0.670	545,300

← NewerPage 6 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.