Paragon Union Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	1.800	1.800	1.700	1.770	1.770	253,900
2022-03-21	1.700	1.780	1.690	1.780	1.780	1,778,800
2022-03-18	1.680	1.680	1.650	1.680	1.680	172,700
2022-03-17	1.630	1.680	1.620	1.650	1.650	61,000
2022-03-16	1.630	1.650	1.590	1.610	1.610	20,300
2022-03-15	1.570	1.630	1.560	1.580	1.580	102,200
2022-03-14	1.660	1.760	1.540	1.540	1.540	159,200
2022-03-11	1.480	1.680	1.480	1.660	1.660	335,600
2022-03-10	1.460	1.480	1.460	1.470	1.470	56,700
2022-03-09	1.490	1.490	1.470	1.470	1.470	81,800
2022-03-08	1.470	1.490	1.470	1.490	1.490	4,000
2022-03-07	1.480	1.500	1.470	1.500	1.500	93,000
2022-03-04	1.520	1.520	1.480	1.500	1.500	67,400
2022-03-03	1.520	1.520	1.520	1.520	1.520	7,000
2022-03-02	1.530	1.530	1.500	1.510	1.510	47,000
2022-03-01	1.520	1.530	1.520	1.530	1.530	15,000
2022-02-28	1.530	1.540	1.500	1.520	1.520	68,000
2022-02-25	1.510	1.570	1.510	1.570	1.570	7,000
2022-02-24	1.580	1.580	1.500	1.570	1.570	101,500
2022-02-23	1.570	1.600	1.570	1.580	1.580	21,000
2022-02-22	1.600	1.620	1.570	1.620	1.620	29,200
2022-02-21	1.650	1.650	1.590	1.610	1.610	53,300
2022-02-18	1.540	1.640	1.540	1.600	1.600	86,000
2022-02-17	1.560	1.560	1.550	1.550	1.550	53,000
2022-02-16	1.520	1.630	1.520	1.580	1.580	181,800
2022-02-15	1.520	1.520	1.500	1.500	1.500	96,400
2022-02-14	1.490	1.490	1.460	1.490	1.490	144,400
2022-02-11	1.520	1.520	1.490	1.490	1.490	45,600
2022-02-10	1.500	1.530	1.500	1.530	1.530	23,000
2022-02-09	1.480	1.550	1.480	1.500	1.500	144,700
2022-02-08	1.460	1.490	1.450	1.450	1.450	80,000
2022-02-07	1.510	1.510	1.490	1.500	1.500	24,000
2022-02-04	1.520	1.520	1.520	1.520	1.520	2,000
2022-02-03	1.430	1.430	1.430	1.430	1.430	28,100
2022-01-31	1.410	1.410	1.410	1.410	1.410	3,000
2022-01-28	1.430	1.510	1.430	1.510	1.510	50,100
2022-01-27	1.460	1.460	1.420	1.420	1.420	36,100
2022-01-26	1.460	1.460	1.460	1.460	1.460	10,000
2022-01-25	1.420	1.450	1.420	1.440	1.440	77,100
2022-01-24	1.500	1.500	1.500	1.500	1.500	1,000
2022-01-21	1.470	1.470	1.470	1.470	1.470	6,000
2022-01-20	1.510	1.520	1.470	1.470	1.470	116,300
2022-01-19	1.500	1.520	1.490	1.520	1.520	9,800
2022-01-17	1.480	1.520	1.480	1.520	1.520	5,500
2022-01-14	1.450	1.520	1.450	1.520	1.520	55,100
2022-01-13	1.450	1.460	1.450	1.460	1.460	28,500
2022-01-12	1.450	1.450	1.450	1.450	1.450	4,000
2022-01-10	1.470	1.470	1.470	1.470	1.470	25,000
2022-01-07	1.460	1.460	1.460	1.460	1.460	28,500
2022-01-06	1.500	1.500	1.460	1.460	1.460	19,100
2022-01-05	1.500	1.550	1.490	1.550	1.550	12,600
2022-01-03	1.450	1.450	1.450	1.450	1.450	5,000
2021-12-31	1.550	1.550	1.500	1.500	1.500	15,200
2021-12-30	1.450	1.550	1.450	1.550	1.550	139,900
2021-12-29	1.420	1.420	1.420	1.420	1.420	100
2021-12-28	1.450	1.480	1.450	1.480	1.480	3,000
2021-12-27	1.450	1.450	1.450	1.450	1.450	5,000
2021-12-24	1.480	1.480	1.480	1.480	1.480	100
2021-12-22	1.460	1.460	1.450	1.450	1.450	35,000
2021-12-21	1.480	1.500	1.450	1.500	1.500	303,800

← NewerPage 19 of 20 · 1,181 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.