Paragon Union Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.100	3.250	3.080	3.240	3.240	190,600
2023-04-26	3.180	3.180	3.100	3.130	3.130	169,800
2023-04-25	3.170	3.280	3.170	3.200	3.200	158,800
2023-04-20	3.130	3.260	3.070	3.180	3.180	328,700
2023-04-19	3.160	3.180	3.010	3.070	3.070	204,300
2023-04-18	2.850	3.130	2.850	3.110	3.110	678,800
2023-04-17	2.880	2.880	2.820	2.850	2.850	51,800
2023-04-14	2.910	2.940	2.860	2.920	2.920	114,400
2023-04-13	2.950	2.960	2.890	2.930	2.930	134,800
2023-04-12	2.950	2.980	2.850	2.940	2.940	470,300
2023-04-11	2.800	2.920	2.770	2.910	2.910	382,100
2023-04-10	2.700	2.960	2.700	2.790	2.790	958,600
2023-04-07	2.440	2.680	2.440	2.670	2.670	582,900
2023-04-06	2.440	2.450	2.400	2.400	2.400	128,400
2023-04-05	2.380	2.430	2.380	2.400	2.400	327,100
2023-04-04	2.400	2.400	2.380	2.380	2.380	295,900
2023-04-03	2.380	2.400	2.380	2.400	2.400	349,100
2023-03-31	2.410	2.410	2.390	2.390	2.390	23,900
2023-03-30	2.420	2.420	2.400	2.400	2.400	48,000
2023-03-29	2.420	2.420	2.380	2.420	2.420	58,100
2023-03-28	2.370	2.430	2.370	2.420	2.420	501,500
2023-03-27	2.320	2.420	2.300	2.410	2.410	595,600
2023-03-24	2.400	2.410	2.400	2.410	2.410	13,400
2023-03-23	2.400	2.430	2.350	2.400	2.400	56,500
2023-03-22	2.400	2.500	2.400	2.400	2.400	10,400
2023-03-21	2.330	2.360	2.300	2.300	2.300	8,000
2023-03-20	2.310	2.330	2.270	2.330	2.330	28,900
2023-03-17	2.250	2.310	2.250	2.300	2.300	8,500
2023-03-16	2.280	2.280	2.230	2.230	2.230	114,100
2023-03-15	2.300	2.300	2.300	2.300	2.300	42,400
2023-03-14	2.310	2.350	2.280	2.330	2.330	53,500
2023-03-13	2.350	2.350	2.300	2.320	2.320	64,500
2023-03-10	2.390	2.390	2.340	2.350	2.350	75,000
2023-03-09	2.400	2.400	2.370	2.390	2.390	51,400
2023-03-08	2.520	2.540	2.370	2.420	2.420	118,200
2023-03-07	2.550	2.550	2.500	2.520	2.520	114,100
2023-03-06	2.340	2.500	2.340	2.500	2.500	148,000
2023-03-03	2.220	2.370	2.200	2.340	2.340	204,700
2023-03-02	2.400	2.400	2.240	2.240	2.240	78,200
2023-03-01	2.400	2.400	2.250	2.400	2.400	219,300
2023-02-28	2.530	2.550	2.400	2.470	2.470	103,800
2023-02-27	2.560	2.570	2.530	2.550	2.550	23,500
2023-02-24	2.530	2.600	2.500	2.550	2.550	108,800
2023-02-23	2.450	2.570	2.450	2.560	2.560	83,400
2023-02-22	2.460	2.500	2.300	2.450	2.450	177,400
2023-02-21	2.700	2.700	2.500	2.500	2.500	300,800
2023-02-20	2.650	2.770	2.580	2.640	2.640	217,100
2023-02-17	2.580	2.690	2.550	2.630	2.630	421,200
2023-02-16	2.270	2.780	2.260	2.520	2.520	936,500
2023-02-15	2.150	2.280	2.150	2.260	2.260	390,700
2023-02-14	2.080	2.150	2.080	2.130	2.130	550,900
2023-02-13	2.060	2.090	2.040	2.060	2.060	97,800
2023-02-10	2.080	2.080	2.000	2.080	2.080	70,300
2023-02-09	2.020	2.090	2.010	2.050	2.050	115,400
2023-02-08	2.060	2.070	2.030	2.050	2.050	36,200
2023-02-07	2.080	2.090	2.050	2.060	2.060	178,400
2023-02-03	2.090	2.090	2.020	2.080	2.080	78,100
2023-02-02	1.960	2.100	1.960	2.080	2.080	388,800
2023-01-31	1.900	1.960	1.900	1.910	1.910	44,000
2023-01-30	1.960	1.960	1.960	1.960	1.960	6,900

← NewerPage 15 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.