Paragon Union Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.700	2.700	2.690	2.690	2.690	14,100
2023-10-26	2.710	2.710	2.700	2.700	2.700	10,000
2023-10-25	2.710	2.730	2.710	2.710	2.710	10,100
2023-10-24	2.710	2.710	2.710	2.710	2.710	32,300
2023-10-23	2.740	2.750	2.730	2.730	2.730	17,800
2023-10-20	2.720	2.750	2.720	2.750	2.750	12,000
2023-10-19	2.800	2.800	2.700	2.780	2.780	9,200
2023-10-18	2.640	2.850	2.640	2.800	2.800	157,300
2023-10-17	2.600	2.650	2.600	2.650	2.650	9,000
2023-10-16	2.610	2.640	2.600	2.610	2.610	41,400
2023-10-13	2.660	2.660	2.610	2.610	2.610	34,000
2023-10-12	2.600	2.640	2.600	2.610	2.610	64,200
2023-10-11	2.610	2.610	2.600	2.600	2.600	41,000
2023-10-10	2.690	2.700	2.610	2.610	2.610	267,300
2023-10-09	2.660	2.690	2.660	2.690	2.690	108,000
2023-10-06	2.590	2.590	2.590	2.590	2.590	3,000
2023-10-05	2.600	2.670	2.570	2.670	2.670	157,000
2023-10-04	2.600	2.700	2.590	2.700	2.700	26,600
2023-10-03	2.650	2.700	2.650	2.700	2.700	30,000
2023-10-02	2.650	2.670	2.590	2.650	2.650	139,800
2023-09-29	2.560	2.660	2.550	2.570	2.570	455,500
2023-09-27	2.540	2.570	2.540	2.570	2.570	16,600
2023-09-26	2.600	2.640	2.560	2.570	2.570	164,100
2023-09-25	2.650	2.650	2.620	2.620	2.620	30,000
2023-09-22	2.630	2.650	2.600	2.640	2.640	79,700
2023-09-21	2.540	2.640	2.520	2.620	2.620	376,400
2023-09-20	2.620	2.620	2.500	2.540	2.540	277,800
2023-09-19	2.700	2.700	2.640	2.640	2.640	359,000
2023-09-18	2.690	2.700	2.660	2.700	2.700	56,600
2023-09-15	2.700	2.700	2.700	2.700	2.700	34,000
2023-09-14	2.710	2.710	2.700	2.700	2.700	48,000
2023-09-13	2.730	2.730	2.720	2.720	2.720	18,500
2023-09-12	2.760	2.760	2.740	2.740	2.740	28,000
2023-09-08	2.790	2.790	2.750	2.750	2.750	68,800
2023-09-07	2.840	2.840	2.840	2.840	2.840	500
2023-09-06	2.750	2.820	2.750	2.820	2.820	19,200
2023-09-05	2.750	2.820	2.740	2.820	2.820	10,100
2023-09-04	2.780	2.800	2.750	2.800	2.800	60,600
2023-09-01	2.770	2.800	2.770	2.780	2.780	7,000
2023-08-30	2.800	2.800	2.790	2.790	2.790	36,000
2023-08-29	2.800	2.800	2.800	2.800	2.800	2,500
2023-08-28	2.840	2.840	2.780	2.800	2.800	56,000
2023-08-25	2.810	2.850	2.810	2.850	2.850	21,900
2023-08-24	2.860	2.870	2.860	2.870	2.870	12,500
2023-08-23	2.880	2.880	2.820	2.850	2.850	40,500
2023-08-22	2.870	2.870	2.850	2.850	2.850	11,800
2023-08-21	2.790	2.830	2.790	2.830	2.830	27,500
2023-08-18	2.800	2.870	2.770	2.800	2.800	56,100
2023-08-17	2.820	2.820	2.800	2.800	2.800	61,300
2023-08-16	2.850	2.880	2.810	2.880	2.880	21,300
2023-08-15	2.850	2.850	2.840	2.840	2.840	12,000
2023-08-14	2.850	2.860	2.850	2.860	2.860	38,800
2023-08-11	2.850	2.850	2.850	2.850	2.850	15,500
2023-08-09	2.830	2.900	2.830	2.900	2.900	2,200
2023-08-08	2.920	2.930	2.920	2.920	2.920	7,000
2023-08-07	2.800	2.930	2.790	2.930	2.930	42,500
2023-08-04	2.800	2.850	2.790	2.800	2.800	124,900
2023-08-03	2.800	2.810	2.800	2.800	2.800	9,600
2023-08-02	2.760	3.000	2.760	2.890	2.890	78,200
2023-08-01	2.770	2.770	2.770	2.770	2.770	8,000

← NewerPage 13 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.