Paragon Globe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.675	0.680	0.670	0.680	0.680	303,500
2025-05-20	0.675	0.680	0.670	0.680	0.680	185,800
2025-05-19	0.690	0.690	0.670	0.670	0.670	770,400
2025-05-16	0.700	0.705	0.690	0.690	0.690	362,000
2025-05-15	0.695	0.705	0.690	0.700	0.700	374,100
2025-05-14	0.700	0.710	0.690	0.695	0.695	739,200
2025-05-13	0.685	0.705	0.685	0.700	0.700	525,200
2025-05-09	0.680	0.690	0.670	0.680	0.680	506,200
2025-05-08	0.695	0.695	0.685	0.685	0.685	285,600
2025-05-07	0.690	0.700	0.690	0.695	0.695	571,700
2025-05-06	0.700	0.705	0.685	0.685	0.685	409,100
2025-05-05	0.715	0.725	0.695	0.695	0.695	681,600
2025-05-02	0.695	0.740	0.690	0.715	0.715	1,643,700
2025-04-30	0.670	0.695	0.660	0.690	0.690	1,125,800
2025-04-29	0.660	0.670	0.650	0.670	0.670	1,837,200
2025-04-28	0.675	0.675	0.650	0.660	0.660	1,901,300
2025-04-25	0.700	0.700	0.685	0.690	0.690	414,000
2025-04-24	0.705	0.710	0.680	0.700	0.700	1,290,300
2025-04-23	0.725	0.725	0.700	0.705	0.705	825,200
2025-04-22	0.720	0.720	0.700	0.710	0.710	983,500
2025-04-21	0.740	0.740	0.715	0.730	0.730	386,200
2025-04-18	0.730	0.740	0.725	0.740	0.740	517,200
2025-04-17	0.735	0.735	0.720	0.725	0.725	525,800
2025-04-16	0.735	0.750	0.730	0.735	0.735	532,800
2025-04-15	0.755	0.780	0.735	0.745	0.745	1,270,400
2025-04-14	0.730	0.765	0.720	0.755	0.755	1,436,500
2025-04-11	0.720	0.730	0.705	0.720	0.720	615,400
2025-04-10	0.720	0.740	0.705	0.725	0.725	1,957,900
2025-04-09	0.730	0.730	0.650	0.695	0.695	2,247,300
2025-04-08	0.690	0.735	0.690	0.720	0.720	2,352,200
2025-04-07	0.750	0.750	0.680	0.690	0.690	7,581,200
2025-04-04	0.765	0.780	0.765	0.770	0.770	1,171,500
2025-04-03	0.785	0.785	0.765	0.775	0.775	862,400
2025-04-02	0.800	0.800	0.760	0.790	0.790	1,155,100
2025-03-28	0.800	0.805	0.785	0.800	0.800	817,400
2025-03-27	0.795	0.810	0.790	0.805	0.805	2,761,600
2025-03-26	0.770	0.800	0.770	0.795	0.795	1,828,200
2025-03-25	0.800	0.800	0.770	0.770	0.770	2,613,200
2025-03-24	0.790	0.800	0.770	0.800	0.800	1,278,800
2025-03-21	0.795	0.800	0.785	0.795	0.795	1,735,900
2025-03-20	0.780	0.800	0.775	0.795	0.795	2,802,800
2025-03-19	0.745	0.790	0.720	0.780	0.780	3,730,800
2025-03-17	0.725	0.770	0.725	0.745	0.745	4,973,300
2025-03-14	0.695	0.735	0.640	0.725	0.725	6,092,700
2025-03-13	0.680	0.710	0.680	0.695	0.695	3,372,000
2025-03-12	0.680	0.695	0.675	0.675	0.675	3,335,100
2025-03-11	0.695	0.700	0.660	0.680	0.680	2,802,100
2025-03-10	0.640	0.705	0.635	0.700	0.700	7,376,200
2025-03-07	0.630	0.630	0.620	0.630	0.630	1,541,800
2025-03-06	0.630	0.635	0.610	0.630	0.630	1,870,700
2025-03-05	0.605	0.645	0.605	0.610	0.610	4,361,400
2025-03-04	0.580	0.630	0.565	0.605	0.605	4,015,900
2025-03-03	0.660	0.670	0.540	0.595	0.595	12,980,800
2025-02-28	0.675	0.680	0.655	0.660	0.660	3,162,300
2025-02-27	0.650	0.675	0.650	0.675	0.675	6,485,500
2025-02-26	0.635	0.650	0.630	0.650	0.650	4,830,900
2025-02-25	0.615	0.635	0.610	0.635	0.635	5,700,500
2025-02-24	0.595	0.615	0.585	0.615	0.615	2,777,900
2025-02-21	0.570	0.595	0.570	0.595	0.595	2,187,800
2025-02-20	0.570	0.575	0.560	0.570	0.570	1,609,100

← NewerPage 7 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.