Paragon Union Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	1.420	1.430	1.410	1.430	1.430	51,000
2022-06-30	1.430	1.430	1.430	1.430	1.430	23,000
2022-06-29	1.460	1.470	1.460	1.470	1.470	14,500
2022-06-28	1.470	1.470	1.440	1.460	1.460	42,500
2022-06-27	1.450	1.450	1.450	1.450	1.450	12,000
2022-06-23	1.510	1.510	1.510	1.510	1.510	2,000
2022-06-21	1.500	1.500	1.500	1.500	1.500	5,000
2022-06-20	1.440	1.440	1.440	1.440	1.440	5,000
2022-06-15	1.570	1.570	1.520	1.540	1.540	26,200
2022-06-14	1.630	1.630	1.570	1.570	1.570	69,400
2022-06-13	1.650	1.660	1.650	1.650	1.650	75,000
2022-06-10	1.670	1.670	1.660	1.660	1.660	20,000
2022-06-08	1.670	1.700	1.670	1.690	1.690	10,000
2022-06-02	1.690	1.690	1.690	1.690	1.690	5,000
2022-06-01	1.700	1.700	1.700	1.700	1.700	10,000
2022-05-31	1.690	1.700	1.670	1.670	1.670	72,600
2022-05-30	1.670	1.700	1.670	1.700	1.700	6,200
2022-05-27	1.690	1.690	1.670	1.670	1.670	117,700
2022-05-26	1.700	1.700	1.690	1.690	1.690	14,000
2022-05-25	1.700	1.700	1.700	1.700	1.700	53,000
2022-05-24	1.700	1.700	1.700	1.700	1.700	3,000
2022-05-23	1.690	1.690	1.690	1.690	1.690	67,500
2022-05-20	1.690	1.690	1.690	1.690	1.690	128,900
2022-05-19	1.690	1.690	1.690	1.690	1.690	184,400
2022-05-18	1.690	1.700	1.690	1.690	1.690	78,400
2022-05-17	1.690	1.690	1.690	1.690	1.690	77,300
2022-05-13	1.680	1.700	1.680	1.690	1.690	200,400
2022-05-12	1.700	1.710	1.690	1.690	1.690	219,900
2022-05-11	1.700	1.720	1.700	1.720	1.720	22,000
2022-05-10	1.700	1.700	1.700	1.700	1.700	11,300
2022-05-09	1.700	1.710	1.700	1.700	1.700	31,500
2022-05-06	1.730	1.740	1.730	1.730	1.730	81,800
2022-05-05	1.710	1.730	1.710	1.730	1.730	16,500
2022-04-29	1.730	1.750	1.700	1.750	1.750	27,500
2022-04-28	1.770	1.770	1.730	1.730	1.730	3,000
2022-04-27	1.730	1.750	1.700	1.750	1.750	31,400
2022-04-26	1.750	1.750	1.730	1.730	1.730	6,500
2022-04-25	1.780	1.780	1.730	1.750	1.750	22,000
2022-04-22	1.790	1.790	1.790	1.790	1.790	15,000
2022-04-20	1.680	1.750	1.680	1.730	1.730	30,000
2022-04-18	1.750	1.760	1.650	1.720	1.720	157,300
2022-04-15	1.770	1.770	1.760	1.760	1.760	6,000
2022-04-14	1.800	1.800	1.800	1.800	1.800	6,300
2022-04-13	1.800	1.800	1.780	1.800	1.800	23,500
2022-04-12	1.800	1.800	1.800	1.800	1.800	14,800
2022-04-11	1.780	1.800	1.780	1.800	1.800	29,200
2022-04-08	1.790	1.800	1.770	1.790	1.790	48,800
2022-04-07	1.770	1.780	1.750	1.760	1.760	175,000
2022-04-06	1.780	1.800	1.750	1.800	1.800	33,200
2022-04-05	1.860	1.860	1.800	1.850	1.850	26,300
2022-04-04	1.820	1.870	1.820	1.830	1.830	66,600
2022-04-01	1.860	1.860	1.820	1.820	1.820	12,000
2022-03-31	1.900	1.900	1.780	1.860	1.860	151,400
2022-03-30	1.740	1.860	1.720	1.850	1.850	338,200
2022-03-29	1.750	1.750	1.700	1.720	1.720	7,600
2022-03-28	1.730	1.750	1.710	1.750	1.750	126,900
2022-03-25	1.710	1.740	1.710	1.740	1.740	42,000
2022-03-24	1.710	1.740	1.700	1.730	1.730	61,700
2022-03-23	1.760	1.760	1.730	1.730	1.730	36,000
2022-03-22	1.800	1.800	1.700	1.770	1.770	253,900

← NewerPage 18 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.