Paragon Union Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 3.460 | 3.590 | 3.460 | 3.590 | 3.590 | 43,700 |
| 2024-07-29 | 3.460 | 3.590 | 3.450 | 3.590 | 3.590 | 31,800 |
| 2024-07-26 | 3.550 | 3.730 | 3.520 | 3.590 | 3.590 | 75,400 |
| 2024-07-25 | 3.580 | 3.590 | 3.580 | 3.590 | 3.590 | 20,000 |
| 2024-07-24 | 3.600 | 3.600 | 3.580 | 3.590 | 3.590 | 211,600 |
| 2024-07-23 | 3.610 | 3.640 | 3.610 | 3.610 | 3.610 | 29,000 |
| 2024-07-22 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 127,100 |
| 2024-07-19 | 3.620 | 3.620 | 3.610 | 3.610 | 3.610 | 61,800 |
| 2024-07-18 | 3.610 | 3.610 | 3.600 | 3.610 | 3.610 | 28,600 |
| 2024-07-17 | 3.680 | 3.680 | 3.610 | 3.610 | 3.610 | 190,500 |
| 2024-07-16 | 3.720 | 3.720 | 3.640 | 3.640 | 3.640 | 61,000 |
| 2024-07-15 | 3.630 | 3.700 | 3.630 | 3.700 | 3.700 | 45,900 |
| 2024-07-12 | 3.610 | 3.690 | 3.600 | 3.650 | 3.650 | 177,200 |
| 2024-07-11 | 3.620 | 3.690 | 3.620 | 3.650 | 3.650 | 64,300 |
| 2024-07-10 | 3.610 | 3.750 | 3.610 | 3.750 | 3.750 | 46,800 |
| 2024-07-09 | 3.750 | 3.750 | 3.700 | 3.710 | 3.710 | 77,100 |
| 2024-07-05 | 3.720 | 3.760 | 3.710 | 3.730 | 3.730 | 93,000 |
| 2024-07-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 40,000 |
| 2024-07-03 | 3.710 | 3.730 | 3.690 | 3.730 | 3.730 | 148,500 |
| 2024-07-02 | 3.650 | 3.720 | 3.650 | 3.670 | 3.670 | 58,500 |
| 2024-07-01 | 3.710 | 3.710 | 3.640 | 3.660 | 3.660 | 45,500 |
| 2024-06-28 | 3.710 | 3.720 | 3.700 | 3.720 | 3.720 | 104,700 |
| 2024-06-27 | 3.710 | 3.720 | 3.690 | 3.700 | 3.700 | 127,700 |
| 2024-06-26 | 3.680 | 3.710 | 3.670 | 3.700 | 3.700 | 169,400 |
| 2024-06-25 | 3.690 | 3.690 | 3.620 | 3.650 | 3.650 | 90,700 |
| 2024-06-24 | 3.700 | 3.720 | 3.630 | 3.640 | 3.640 | 137,300 |
| 2024-06-21 | 3.500 | 3.680 | 3.500 | 3.680 | 3.680 | 26,900 |
| 2024-06-20 | 3.600 | 3.610 | 3.480 | 3.610 | 3.610 | 5,400 |
| 2024-06-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,200 |
| 2024-06-18 | 3.580 | 3.580 | 3.500 | 3.560 | 3.560 | 31,800 |
| 2024-06-14 | 3.570 | 3.600 | 3.490 | 3.600 | 3.600 | 70,300 |
| 2024-06-13 | 3.600 | 3.600 | 3.580 | 3.590 | 3.590 | 34,500 |
| 2024-06-12 | 3.650 | 3.680 | 3.570 | 3.570 | 3.570 | 60,200 |
| 2024-06-11 | 3.650 | 3.690 | 3.610 | 3.690 | 3.690 | 135,900 |
| 2024-06-10 | 3.710 | 3.710 | 3.580 | 3.580 | 3.580 | 32,500 |
| 2024-06-07 | 3.630 | 3.670 | 3.590 | 3.600 | 3.600 | 68,000 |
| 2024-06-06 | 3.710 | 3.710 | 3.600 | 3.630 | 3.630 | 70,800 |
| 2024-06-05 | 3.750 | 3.750 | 3.700 | 3.740 | 3.740 | 50,200 |
| 2024-06-04 | 3.720 | 3.780 | 3.720 | 3.770 | 3.770 | 283,400 |
| 2024-05-31 | 3.690 | 3.720 | 3.600 | 3.690 | 3.690 | 141,900 |
| 2024-05-30 | 3.600 | 3.650 | 3.570 | 3.620 | 3.620 | 196,900 |
| 2024-05-29 | 3.480 | 3.690 | 3.470 | 3.580 | 3.580 | 339,000 |
| 2024-05-28 | 3.190 | 3.470 | 3.160 | 3.460 | 3.460 | 491,800 |
| 2024-05-27 | 3.030 | 3.150 | 3.000 | 3.140 | 3.140 | 209,800 |
| 2024-05-24 | 3.020 | 3.210 | 2.980 | 3.150 | 3.150 | 287,900 |
| 2024-05-23 | 3.280 | 3.350 | 3.000 | 3.000 | 3.000 | 468,700 |
| 2024-05-21 | 3.380 | 3.380 | 3.200 | 3.200 | 3.200 | 142,100 |
| 2024-05-20 | 3.350 | 3.400 | 3.290 | 3.290 | 3.290 | 242,400 |
| 2024-05-17 | 3.450 | 3.450 | 3.370 | 3.400 | 3.400 | 88,000 |
| 2024-05-16 | 3.430 | 3.500 | 3.410 | 3.500 | 3.500 | 159,200 |
| 2024-05-15 | 3.410 | 3.500 | 3.390 | 3.500 | 3.500 | 142,800 |
| 2024-05-14 | 3.380 | 3.450 | 3.370 | 3.400 | 3.400 | 82,300 |
| 2024-05-13 | 3.480 | 3.480 | 3.360 | 3.400 | 3.400 | 194,100 |
| 2024-05-10 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 20,100 |
| 2024-05-09 | 3.500 | 3.530 | 3.470 | 3.520 | 3.520 | 77,200 |
| 2024-05-08 | 3.520 | 3.550 | 3.460 | 3.530 | 3.530 | 102,600 |
| 2024-05-07 | 3.630 | 3.630 | 3.550 | 3.570 | 3.570 | 68,200 |
| 2024-05-06 | 3.650 | 3.650 | 3.640 | 3.640 | 3.640 | 49,800 |
| 2024-05-03 | 3.680 | 3.680 | 3.650 | 3.660 | 3.660 | 87,500 |
| 2024-05-02 | 3.710 | 3.710 | 3.680 | 3.680 | 3.680 | 61,200 |
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.