Paragon Union Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	3.240	3.250	3.160	3.160	3.160	46,600
2024-01-29	3.250	3.280	3.240	3.240	3.240	44,100
2024-01-26	3.250	3.280	3.230	3.250	3.250	79,300
2024-01-24	3.130	3.250	3.130	3.250	3.250	161,100
2024-01-23	3.120	3.120	3.090	3.110	3.110	68,000
2024-01-22	3.120	3.120	3.090	3.090	3.090	112,600
2024-01-19	2.920	3.080	2.910	3.050	3.050	78,600
2024-01-18	2.960	3.080	2.920	2.920	2.920	88,200
2024-01-17	3.080	3.140	2.930	3.000	3.000	179,000
2024-01-16	3.200	3.200	3.100	3.190	3.190	78,600
2024-01-15	3.150	3.200	3.150	3.200	3.200	120,600
2024-01-12	3.150	3.180	3.060	3.110	3.110	63,900
2024-01-11	3.180	3.180	3.160	3.160	3.160	10,500
2024-01-10	3.210	3.210	3.130	3.190	3.190	57,600
2024-01-09	3.180	3.210	3.140	3.160	3.160	79,200
2024-01-08	3.120	3.170	3.100	3.170	3.170	99,000
2024-01-05	3.050	3.120	3.020	3.120	3.120	95,400
2024-01-04	3.070	3.080	2.950	3.050	3.050	87,000
2024-01-03	2.990	3.100	2.950	3.100	3.100	176,400
2024-01-02	2.800	3.000	2.790	2.990	2.990	259,900
2023-12-29	2.800	2.800	2.780	2.790	2.790	30,600
2023-12-28	2.790	2.830	2.790	2.810	2.810	93,000
2023-12-27	2.770	2.820	2.770	2.820	2.820	16,000
2023-12-26	2.790	2.800	2.770	2.800	2.800	25,600
2023-12-22	2.760	2.800	2.760	2.800	2.800	34,000
2023-12-21	2.730	2.800	2.730	2.780	2.780	35,600
2023-12-20	2.640	2.700	2.640	2.700	2.700	6,600
2023-12-18	2.650	2.680	2.650	2.680	2.680	5,600
2023-12-15	2.620	2.660	2.600	2.650	2.650	59,700
2023-12-14	2.620	2.620	2.620	2.620	2.620	1,400
2023-12-13	2.650	2.650	2.650	2.650	2.650	4,000
2023-12-12	2.620	2.650	2.610	2.610	2.610	30,100
2023-12-11	2.630	2.630	2.610	2.620	2.620	40,000
2023-12-08	2.650	2.650	2.640	2.640	2.640	23,000
2023-12-07	2.640	2.640	2.640	2.640	2.640	31,000
2023-12-06	2.660	2.660	2.620	2.640	2.640	62,600
2023-12-05	2.670	2.710	2.660	2.660	2.660	17,900
2023-12-04	2.730	2.780	2.680	2.740	2.740	50,200
2023-12-01	2.750	2.750	2.710	2.730	2.730	19,400
2023-11-30	2.700	2.750	2.690	2.750	2.750	191,000
2023-11-29	2.650	2.700	2.600	2.700	2.700	127,900
2023-11-28	2.700	2.710	2.660	2.700	2.700	254,000
2023-11-27	2.690	2.690	2.670	2.670	2.670	80,300
2023-11-23	2.690	2.690	2.620	2.690	2.690	39,900
2023-11-22	2.620	2.680	2.610	2.680	2.680	100,100
2023-11-21	2.630	2.630	2.630	2.630	2.630	1,000
2023-11-20	2.660	2.680	2.620	2.670	2.670	22,700
2023-11-17	2.680	2.700	2.680	2.700	2.700	18,600
2023-11-16	2.630	2.680	2.610	2.680	2.680	52,000
2023-11-15	2.650	2.650	2.650	2.650	2.650	1,500
2023-11-14	2.650	2.650	2.600	2.640	2.640	62,000
2023-11-09	2.690	2.690	2.650	2.650	2.650	5,900
2023-11-08	2.670	2.700	2.630	2.700	2.700	4,400
2023-11-07	2.670	2.700	2.670	2.700	2.700	8,100
2023-11-06	2.690	2.690	2.680	2.680	2.680	14,000
2023-11-03	2.670	2.680	2.670	2.680	2.680	3,900
2023-11-02	2.750	2.750	2.680	2.680	2.680	4,000
2023-11-01	2.770	2.770	2.670	2.670	2.670	5,100
2023-10-31	2.690	2.850	2.690	2.690	2.690	29,300
2023-10-30	2.690	2.690	2.690	2.690	2.690	1,000

← NewerPage 12 of 20 · 1,183 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.