Paragon Union Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	1.890	1.960	1.890	1.930	1.930	141,900
2023-01-26	1.890	1.920	1.890	1.910	1.910	17,000
2023-01-20	1.940	1.940	1.890	1.890	1.890	119,300
2023-01-18	1.880	1.940	1.880	1.940	1.940	15,300
2023-01-16	1.940	1.940	1.880	1.900	1.900	12,700
2023-01-13	1.920	1.920	1.900	1.900	1.900	30,000
2023-01-12	1.900	1.940	1.900	1.940	1.940	22,600
2023-01-11	1.860	1.950	1.860	1.880	1.880	12,600
2023-01-10	1.960	1.960	1.940	1.940	1.940	16,000
2023-01-09	1.940	1.960	1.930	1.960	1.960	170,900
2023-01-06	1.850	1.930	1.850	1.930	1.930	174,900
2023-01-05	1.830	1.840	1.830	1.840	1.840	3,600
2023-01-04	1.840	1.840	1.830	1.830	1.830	16,000
2023-01-03	1.870	1.870	1.830	1.830	1.830	33,000
2022-12-30	1.860	1.860	1.860	1.860	1.860	300
2022-12-29	1.910	1.940	1.900	1.930	1.930	127,700
2022-12-28	1.840	1.900	1.840	1.890	1.890	40,000
2022-12-27	1.800	1.850	1.750	1.850	1.850	27,000
2022-12-23	1.790	1.800	1.790	1.800	1.800	26,000
2022-12-19	1.780	1.850	1.780	1.780	1.780	22,400
2022-12-16	1.810	1.810	1.800	1.800	1.800	17,000
2022-12-15	1.820	1.870	1.820	1.870	1.870	2,000
2022-12-14	1.860	1.880	1.830	1.880	1.880	49,700
2022-12-13	1.870	1.870	1.870	1.870	1.870	4,000
2022-12-12	1.870	1.870	1.870	1.870	1.870	1,600
2022-12-09	1.930	1.930	1.930	1.930	1.930	2,000
2022-12-08	1.910	1.910	1.870	1.870	1.870	50,100
2022-12-07	1.940	1.940	1.940	1.940	1.940	2,600
2022-12-06	1.940	1.940	1.940	1.940	1.940	5,000
2022-12-05	1.880	1.940	1.880	1.940	1.940	64,200
2022-12-02	1.930	1.930	1.880	1.880	1.880	73,600
2022-12-01	1.940	1.950	1.930	1.930	1.930	45,100
2022-11-30	1.980	1.980	1.940	1.940	1.940	18,300
2022-11-29	1.970	1.990	1.920	1.990	1.990	29,500
2022-11-25	1.940	1.970	1.940	1.960	1.960	20,000
2022-11-24	1.950	1.970	1.950	1.970	1.970	26,500
2022-11-23	2.000	2.000	1.900	1.900	1.900	22,600
2022-11-22	1.890	1.890	1.890	1.890	1.890	8,000
2022-11-21	1.870	1.920	1.800	1.890	1.890	40,500
2022-11-17	1.960	1.960	1.960	1.960	1.960	6,000
2022-11-16	1.920	1.950	1.920	1.950	1.950	32,500
2022-11-15	1.960	1.960	1.930	1.930	1.930	50,500
2022-11-14	1.980	1.990	1.950	1.960	1.960	101,500
2022-11-11	1.940	1.950	1.940	1.950	1.950	30,000
2022-11-10	1.960	1.960	1.910	1.930	1.930	104,700
2022-11-09	1.960	2.000	1.950	1.990	1.990	98,700
2022-11-08	1.950	1.990	1.950	1.980	1.980	28,000
2022-11-07	1.920	2.020	1.920	1.970	1.970	385,500
2022-11-04	1.840	1.900	1.840	1.900	1.900	214,400
2022-11-03	1.790	1.840	1.790	1.840	1.840	42,500
2022-11-01	1.780	1.790	1.780	1.780	1.780	50,000
2022-10-31	1.810	1.810	1.780	1.780	1.780	47,700
2022-10-28	1.830	1.840	1.800	1.840	1.840	53,000
2022-10-27	1.860	1.860	1.800	1.830	1.830	62,300
2022-10-26	1.800	1.850	1.800	1.820	1.820	104,100
2022-10-25	1.810	1.810	1.800	1.800	1.800	60,200
2022-10-21	1.760	1.810	1.760	1.810	1.810	37,200
2022-10-20	1.720	1.820	1.720	1.820	1.820	48,700
2022-10-19	1.850	1.860	1.850	1.850	1.850	26,200
2022-10-18	1.740	1.870	1.700	1.850	1.850	198,700

← NewerPage 16 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.