Paragon Union Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.000	3.000	2.770	2.770	2.770	82,000
2023-07-28	2.730	3.080	2.730	3.000	3.000	43,200
2023-07-27	2.820	2.820	2.800	2.820	2.820	24,200
2023-07-26	2.820	2.820	2.750	2.820	2.820	25,700
2023-07-25	2.760	2.820	2.760	2.820	2.820	12,500
2023-07-24	2.800	2.800	2.750	2.760	2.760	72,200
2023-07-21	2.850	2.900	2.740	2.800	2.800	115,900
2023-07-20	2.850	2.850	2.840	2.850	2.850	5,000
2023-07-18	2.900	2.900	2.840	2.840	2.840	32,900
2023-07-17	2.860	2.900	2.800	2.900	2.900	205,100
2023-07-14	2.900	2.940	2.860	2.940	2.940	16,900
2023-07-13	2.950	2.950	2.900	2.900	2.900	5,900
2023-07-12	2.910	2.990	2.900	2.900	2.900	4,800
2023-07-11	2.980	2.990	2.950	2.990	2.990	21,300
2023-07-10	2.890	2.950	2.890	2.950	2.950	12,200
2023-07-07	3.000	3.010	2.900	2.910	2.910	14,500
2023-07-06	2.950	3.000	2.950	2.960	2.960	18,800
2023-07-05	2.900	2.960	2.900	2.950	2.950	56,100
2023-07-04	2.860	2.960	2.860	2.960	2.960	3,100
2023-07-03	2.890	2.890	2.850	2.860	2.860	31,800
2023-06-30	2.900	2.900	2.890	2.890	2.890	3,500
2023-06-28	2.920	2.940	2.900	2.900	2.900	42,400
2023-06-27	2.910	2.980	2.890	2.900	2.900	127,600
2023-06-26	2.930	2.930	2.900	2.930	2.930	57,600
2023-06-23	2.920	3.000	2.920	3.000	3.000	77,300
2023-06-22	2.920	2.960	2.900	2.950	2.950	34,500
2023-06-21	2.920	2.930	2.900	2.900	2.900	48,000
2023-06-20	2.920	2.950	2.920	2.950	2.950	94,700
2023-06-19	3.000	3.000	2.940	2.980	2.980	30,000
2023-06-16	3.000	3.180	2.950	2.970	2.970	37,100
2023-06-15	2.960	3.000	2.920	3.000	3.000	47,600
2023-06-14	3.000	3.000	2.860	3.000	3.000	8,900
2023-06-13	2.980	2.980	2.850	2.980	2.980	70,100
2023-06-12	2.950	3.000	2.950	2.980	2.980	26,500
2023-06-09	2.860	2.930	2.840	2.930	2.930	36,100
2023-06-06	2.890	2.930	2.840	2.930	2.930	17,200
2023-06-02	2.860	2.990	2.860	2.880	2.880	55,200
2023-06-01	3.000	3.000	2.980	3.000	3.000	94,000
2023-05-31	2.950	2.950	2.840	2.900	2.900	266,000
2023-05-30	3.020	3.080	2.950	2.950	2.950	85,600
2023-05-29	2.960	2.980	2.960	2.970	2.970	23,500
2023-05-26	2.930	2.980	2.930	2.980	2.980	23,100
2023-05-25	2.900	2.970	2.900	2.960	2.960	23,100
2023-05-24	2.900	3.000	2.900	2.920	2.920	17,900
2023-05-23	2.960	2.990	2.900	2.990	2.990	93,800
2023-05-22	3.120	3.130	2.960	2.960	2.960	100,200
2023-05-19	3.120	3.120	3.120	3.120	3.120	2,000
2023-05-18	3.100	3.120	3.010	3.120	3.120	16,300
2023-05-17	3.070	3.160	3.040	3.100	3.100	23,300
2023-05-16	3.080	3.110	2.960	3.070	3.070	46,300
2023-05-15	3.050	3.050	2.970	3.030	3.030	45,800
2023-05-12	2.970	3.000	2.950	3.000	3.000	80,000
2023-05-11	3.030	3.050	2.880	3.010	3.010	288,000
2023-05-10	3.130	3.150	3.040	3.050	3.050	290,300
2023-05-09	3.280	3.280	3.150	3.200	3.200	94,300
2023-05-08	3.180	3.230	3.080	3.210	3.210	143,200
2023-05-05	3.150	3.280	3.150	3.180	3.180	138,500
2023-05-03	3.380	3.400	3.210	3.210	3.210	223,700
2023-05-02	3.390	3.450	3.370	3.370	3.370	379,000
2023-04-28	3.260	3.390	3.260	3.390	3.390	611,200

← NewerPage 14 of 20 · 1,180 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.