Paragon Union Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	1.660	1.730	1.660	1.730	1.730	16,500
2022-10-14	1.740	1.760	1.690	1.740	1.740	102,200
2022-10-13	1.790	1.940	1.730	1.740	1.740	437,700
2022-10-12	1.590	1.800	1.590	1.760	1.760	422,900
2022-10-11	1.480	1.620	1.480	1.570	1.570	162,700
2022-10-07	1.430	1.430	1.430	1.430	1.430	2,200
2022-10-06	1.440	1.480	1.440	1.480	1.480	5,500
2022-10-04	1.410	1.410	1.400	1.400	1.400	12,000
2022-10-03	1.410	1.430	1.400	1.430	1.430	13,000
2022-09-30	1.480	1.480	1.480	1.480	1.480	12,000
2022-09-29	1.450	1.450	1.400	1.450	1.450	35,000
2022-09-28	1.480	1.490	1.480	1.490	1.490	14,000
2022-09-27	1.470	1.470	1.450	1.470	1.470	44,000
2022-09-23	1.470	1.470	1.470	1.470	1.470	3,500
2022-09-22	1.500	1.500	1.500	1.500	1.500	5,000
2022-09-20	1.480	1.480	1.460	1.460	1.460	34,000
2022-09-19	1.480	1.480	1.470	1.470	1.470	26,000
2022-09-15	1.500	1.500	1.500	1.500	1.500	21,000
2022-09-14	1.490	1.500	1.470	1.470	1.470	86,900
2022-09-13	1.490	1.520	1.480	1.500	1.500	94,000
2022-09-12	1.480	1.480	1.460	1.460	1.460	22,500
2022-09-09	1.530	1.530	1.450	1.490	1.490	967,500
2022-09-08	1.530	1.530	1.530	1.530	1.530	1,300
2022-09-07	1.500	1.510	1.500	1.500	1.500	9,500
2022-09-06	1.510	1.520	1.510	1.520	1.520	27,200
2022-09-05	1.510	1.510	1.510	1.510	1.510	26,000
2022-09-02	1.540	1.540	1.500	1.500	1.500	25,000
2022-09-01	1.510	1.540	1.500	1.500	1.500	72,300
2022-08-30	1.540	1.540	1.500	1.540	1.540	96,200
2022-08-29	1.500	1.500	1.500	1.500	1.500	21,000
2022-08-26	1.540	1.540	1.500	1.500	1.500	26,500
2022-08-25	1.540	1.540	1.540	1.540	1.540	10,000
2022-08-24	1.500	1.500	1.500	1.500	1.500	10,000
2022-08-23	1.540	1.540	1.490	1.490	1.490	18,000
2022-08-22	1.500	1.510	1.500	1.500	1.500	26,000
2022-08-19	1.510	1.510	1.510	1.510	1.510	2,000
2022-08-17	1.480	1.510	1.480	1.510	1.510	7,000
2022-08-16	1.520	1.520	1.510	1.510	1.510	48,000
2022-08-15	1.520	1.580	1.520	1.560	1.560	34,400
2022-08-12	1.580	1.580	1.580	1.580	1.580	2,000
2022-08-11	1.650	1.650	1.560	1.600	1.600	17,200
2022-08-10	1.430	1.600	1.430	1.600	1.600	50,700
2022-08-09	1.410	1.470	1.410	1.470	1.470	65,000
2022-08-05	1.410	1.450	1.400	1.420	1.420	15,000
2022-08-04	1.420	1.420	1.420	1.420	1.420	17,000
2022-08-03	1.440	1.470	1.430	1.470	1.470	18,500
2022-08-02	1.500	1.500	1.410	1.440	1.440	133,800
2022-08-01	1.380	1.480	1.380	1.410	1.410	15,400
2022-07-29	1.420	1.420	1.420	1.420	1.420	5,000
2022-07-27	1.340	1.420	1.330	1.420	1.420	64,000
2022-07-26	1.340	1.340	1.340	1.340	1.340	2,000
2022-07-25	1.400	1.400	1.340	1.340	1.340	35,000
2022-07-22	1.300	1.420	1.300	1.420	1.420	160,600
2022-07-21	1.300	1.320	1.280	1.280	1.280	110,000
2022-07-20	1.280	1.280	1.250	1.250	1.250	319,700
2022-07-19	1.290	1.300	1.280	1.300	1.300	150,000
2022-07-18	1.310	1.310	1.250	1.250	1.250	13,000
2022-07-15	1.310	1.320	1.300	1.310	1.310	43,600
2022-07-14	1.330	1.330	1.330	1.330	1.330	8,000
2022-07-13	1.350	1.410	1.300	1.330	1.330	405,100

← NewerPage 17 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.