Paragon Union Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.690 | 3.710 | 3.690 | 3.710 | 3.710 | 35,000 |
| 2024-04-29 | 3.690 | 3.750 | 3.680 | 3.680 | 3.680 | 201,800 |
| 2024-04-26 | 3.670 | 3.680 | 3.660 | 3.680 | 3.680 | 75,100 |
| 2024-04-25 | 3.670 | 3.680 | 3.650 | 3.680 | 3.680 | 76,200 |
| 2024-04-24 | 3.670 | 3.680 | 3.660 | 3.670 | 3.670 | 57,500 |
| 2024-04-23 | 3.650 | 3.680 | 3.650 | 3.680 | 3.680 | 45,400 |
| 2024-04-22 | 3.630 | 3.670 | 3.620 | 3.660 | 3.660 | 60,800 |
| 2024-04-19 | 3.720 | 3.730 | 3.630 | 3.650 | 3.650 | 54,300 |
| 2024-04-18 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 10,000 |
| 2024-04-17 | 3.640 | 3.710 | 3.600 | 3.710 | 3.710 | 34,600 |
| 2024-04-16 | 3.640 | 3.750 | 3.640 | 3.700 | 3.700 | 24,600 |
| 2024-04-15 | 3.650 | 3.750 | 3.620 | 3.650 | 3.650 | 167,400 |
| 2024-04-12 | 3.650 | 3.730 | 3.650 | 3.730 | 3.730 | 36,100 |
| 2024-04-09 | 3.780 | 3.780 | 3.650 | 3.730 | 3.730 | 3,400 |
| 2024-04-08 | 3.740 | 3.740 | 3.720 | 3.730 | 3.730 | 7,800 |
| 2024-04-05 | 3.740 | 3.800 | 3.740 | 3.790 | 3.790 | 62,400 |
| 2024-04-04 | 3.740 | 3.800 | 3.710 | 3.800 | 3.800 | 105,400 |
| 2024-04-03 | 3.700 | 3.730 | 3.680 | 3.700 | 3.700 | 36,000 |
| 2024-04-02 | 3.690 | 3.700 | 3.680 | 3.700 | 3.700 | 59,000 |
| 2024-04-01 | 3.680 | 3.730 | 3.670 | 3.690 | 3.690 | 307,900 |
| 2024-03-29 | 3.690 | 3.690 | 3.650 | 3.670 | 3.670 | 82,500 |
| 2024-03-27 | 3.630 | 3.690 | 3.620 | 3.690 | 3.690 | 12,000 |
| 2024-03-26 | 3.670 | 3.730 | 3.620 | 3.690 | 3.690 | 76,000 |
| 2024-03-25 | 3.740 | 3.740 | 3.640 | 3.680 | 3.680 | 27,000 |
| 2024-03-22 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 16,300 |
| 2024-03-21 | 3.660 | 3.790 | 3.660 | 3.680 | 3.680 | 72,600 |
| 2024-03-20 | 3.560 | 3.810 | 3.560 | 3.760 | 3.760 | 86,500 |
| 2024-03-19 | 3.620 | 3.800 | 3.620 | 3.780 | 3.780 | 76,700 |
| 2024-03-18 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 12,100 |
| 2024-03-15 | 3.520 | 3.630 | 3.520 | 3.550 | 3.550 | 21,700 |
| 2024-03-14 | 3.650 | 3.650 | 3.590 | 3.630 | 3.630 | 20,100 |
| 2024-03-13 | 3.610 | 3.630 | 3.520 | 3.530 | 3.530 | 43,500 |
| 2024-03-12 | 3.640 | 3.740 | 3.610 | 3.610 | 3.610 | 23,100 |
| 2024-03-11 | 3.670 | 3.700 | 3.660 | 3.660 | 3.660 | 15,300 |
| 2024-03-08 | 3.830 | 3.830 | 3.650 | 3.650 | 3.650 | 102,100 |
| 2024-03-07 | 3.810 | 3.890 | 3.760 | 3.850 | 3.850 | 62,000 |
| 2024-03-06 | 3.900 | 3.900 | 3.770 | 3.770 | 3.770 | 104,500 |
| 2024-03-05 | 3.820 | 3.950 | 3.820 | 3.890 | 3.890 | 178,600 |
| 2024-03-04 | 3.620 | 3.850 | 3.590 | 3.820 | 3.820 | 194,700 |
| 2024-03-01 | 3.590 | 3.600 | 3.550 | 3.600 | 3.600 | 30,100 |
| 2024-02-29 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 63,300 |
| 2024-02-28 | 3.500 | 3.650 | 3.480 | 3.510 | 3.510 | 68,000 |
| 2024-02-27 | 3.940 | 3.940 | 3.450 | 3.580 | 3.580 | 569,300 |
| 2024-02-26 | 3.700 | 4.050 | 3.700 | 4.050 | 4.050 | 410,200 |
| 2024-02-23 | 3.500 | 3.700 | 3.410 | 3.680 | 3.680 | 224,200 |
| 2024-02-22 | 3.400 | 3.510 | 3.400 | 3.500 | 3.500 | 249,200 |
| 2024-02-21 | 3.330 | 3.430 | 3.330 | 3.420 | 3.420 | 123,200 |
| 2024-02-20 | 3.300 | 3.330 | 3.280 | 3.320 | 3.320 | 25,500 |
| 2024-02-19 | 3.290 | 3.300 | 3.280 | 3.300 | 3.300 | 41,900 |
| 2024-02-16 | 3.280 | 3.290 | 3.260 | 3.290 | 3.290 | 20,500 |
| 2024-02-15 | 3.210 | 3.280 | 3.210 | 3.280 | 3.280 | 27,900 |
| 2024-02-14 | 3.200 | 3.260 | 3.200 | 3.210 | 3.210 | 4,600 |
| 2024-02-13 | 3.150 | 3.270 | 3.150 | 3.270 | 3.270 | 89,000 |
| 2024-02-09 | 3.140 | 3.200 | 3.130 | 3.200 | 3.200 | 67,900 |
| 2024-02-08 | 3.140 | 3.140 | 3.130 | 3.130 | 3.130 | 9,600 |
| 2024-02-07 | 3.170 | 3.170 | 3.100 | 3.100 | 3.100 | 33,300 |
| 2024-02-06 | 3.150 | 3.190 | 3.100 | 3.160 | 3.160 | 72,100 |
| 2024-02-05 | 3.180 | 3.180 | 3.150 | 3.170 | 3.170 | 21,300 |
| 2024-02-02 | 3.240 | 3.260 | 3.180 | 3.260 | 3.260 | 30,600 |
| 2024-01-31 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 6,100 |
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.