Paragon Globe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.295	0.300	0.295	0.295	0.295	338,900
2024-11-19	0.295	0.300	0.285	0.295	0.295	6,644,100
2024-11-18	0.295	0.295	0.290	0.290	0.290	1,665,000
2024-11-15	0.300	0.305	0.290	0.290	0.290	1,948,300
2024-11-14	0.295	0.305	0.295	0.300	0.300	1,693,800
2024-11-13	0.295	0.300	0.290	0.290	0.290	3,179,600
2024-11-12	0.290	0.295	0.290	0.290	0.290	218,300
2024-11-11	0.295	0.295	0.280	0.295	0.295	1,099,200
2024-11-08	0.295	0.300	0.290	0.290	0.290	412,600
2024-11-07	0.295	0.300	0.290	0.290	0.290	3,862,500
2024-11-06	0.300	0.305	0.290	0.295	0.295	6,711,200
2024-11-05	0.300	0.300	0.295	0.300	0.300	1,177,000
2024-11-04	0.300	0.305	0.295	0.300	0.300	1,596,200
2024-11-01	0.310	0.310	0.295	0.295	0.295	314,200
2024-10-30	0.305	0.305	0.295	0.295	0.295	1,396,800
2024-10-29	0.290	0.310	0.290	0.305	0.305	2,249,200
2024-10-28	0.285	0.290	0.285	0.290	0.290	222,000
2024-10-25	0.285	0.285	0.280	0.280	0.280	180,000
2024-10-24	0.285	0.285	0.280	0.280	0.280	752,900
2024-10-23	0.290	0.290	0.285	0.285	0.285	392,600
2024-10-22	0.295	0.295	0.285	0.290	0.290	995,100
2024-10-21	0.295	0.300	0.285	0.290	0.290	572,700
2024-10-18	0.300	0.300	0.290	0.290	0.290	175,100
2024-10-17	0.280	0.295	0.280	0.290	0.290	1,040,300
2024-10-16	0.295	0.295	0.280	0.280	0.280	1,645,200
2024-10-15	0.285	0.290	0.285	0.285	0.285	206,200
2024-10-14	0.290	0.295	0.285	0.285	0.285	1,036,500
2024-10-11	0.300	0.300	0.290	0.290	0.290	824,300
2024-10-10	0.290	0.300	0.290	0.295	0.295	335,500
2024-10-09	0.295	0.300	0.290	0.290	0.290	2,000,600
2024-10-08	0.290	0.295	0.290	0.295	0.295	195,900
2024-10-07	0.285	0.290	0.285	0.290	0.290	632,200
2024-10-04	0.295	0.295	0.285	0.290	0.290	694,200
2024-10-03	0.295	0.300	0.295	0.300	0.300	82,000
2024-10-02	0.295	0.300	0.290	0.295	0.295	712,500
2024-10-01	0.300	0.305	0.295	0.300	0.300	1,259,000
2024-09-30	0.290	0.300	0.290	0.300	0.300	1,305,400
2024-09-27	0.300	0.305	0.280	0.295	0.295	3,764,200
2024-09-26	0.300	0.305	0.295	0.300	0.300	2,299,600
2024-09-25	0.300	0.310	0.300	0.300	0.300	2,273,300
2024-09-24	0.305	0.310	0.300	0.300	0.300	642,400
2024-09-23	0.305	0.310	0.300	0.310	0.310	2,534,900
2024-09-20	0.305	0.310	0.300	0.310	0.310	1,545,000
2024-09-19	0.295	0.305	0.295	0.305	0.305	929,300
2024-09-18	0.300	0.305	0.295	0.295	0.295	677,300
2024-09-17	0.300	0.305	0.295	0.305	0.305	3,477,800
2024-09-13	0.305	0.310	0.300	0.300	0.300	2,752,200
2024-09-12	0.310	0.310	0.295	0.305	0.305	2,860,600
2024-09-11	0.305	0.310	0.290	0.305	0.305	3,098,000
2024-09-10	0.310	0.320	0.305	0.305	0.305	3,249,100
2024-09-09	0.310	0.315	0.305	0.310	0.310	2,285,600
2024-09-06	0.310	0.315	0.305	0.315	0.315	965,500
2024-09-05	0.315	0.325	0.305	0.310	0.310	4,172,600
2024-09-04	0.310	0.320	0.305	0.315	0.315	4,389,600
2024-09-03	0.330	0.335	0.315	0.315	0.315	4,979,800
2024-09-02	0.345	0.350	0.330	0.330	0.330	4,374,300
2024-08-30	0.315	0.345	0.315	0.335	0.335	5,264,100
2024-08-29	0.305	0.310	0.300	0.310	0.310	2,467,100
2024-08-28	0.315	0.320	0.305	0.305	0.305	2,629,100
2024-08-27	0.310	0.320	0.305	0.310	0.310	3,314,900

← NewerPage 9 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.