Paragon Union Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.670	1.670	1.650	1.650	1.650	434,900
2026-07-23	1.700	1.700	1.650	1.700	1.700	362,800
2026-07-22	1.730	1.730	1.690	1.700	1.700	171,200
2026-07-21	1.730	1.760	1.710	1.740	1.740	311,600
2026-07-20	1.760	1.770	1.710	1.740	1.740	441,400
2026-07-17	1.790	1.800	1.750	1.790	1.790	197,700
2026-07-16	1.790	1.840	1.780	1.800	1.800	411,000
2026-07-15	1.730	1.830	1.730	1.760	1.760	787,300
2026-07-14	1.740	1.750	1.710	1.710	1.710	204,300
2026-07-13	1.720	1.800	1.710	1.740	1.740	945,300
2026-07-10	1.700	1.730	1.660	1.730	1.730	170,400
2026-07-09	1.720	1.730	1.690	1.720	1.720	178,000
2026-07-08	1.750	1.750	1.680	1.700	1.700	271,600
2026-07-07	1.680	1.760	1.680	1.750	1.750	355,700
2026-07-06	1.710	1.740	1.660	1.680	1.680	214,400
2026-07-03	1.780	1.780	1.700	1.700	1.700	363,700
2026-07-02	1.840	1.850	1.750	1.770	1.770	379,700
2026-07-01	1.660	1.850	1.660	1.790	1.790	2,159,000
2026-06-30	1.580	1.670	1.560	1.660	1.660	1,487,800
2026-06-29	1.610	1.630	1.560	1.570	1.570	434,800
2026-06-26	1.630	1.630	1.600	1.610	1.610	348,300
2026-06-25	1.640	1.650	1.610	1.630	1.630	311,600
2026-06-24	1.640	1.720	1.620	1.630	1.630	1,077,600
2026-06-23	1.620	1.690	1.590	1.610	1.610	709,400
2026-06-22	1.670	1.690	1.610	1.630	1.630	510,500
2026-06-19	1.710	1.720	1.580	1.670	1.670	2,515,600
2026-06-18	1.610	1.980	1.610	1.710	1.710	18,180,900
2026-06-17	2.290	2.290	2.290	2.290	2.290	0
2026-06-16	2.290	2.290	2.290	2.290	2.290	5,300
2026-06-15	2.290	2.290	2.290	2.290	2.290	154,000
2026-06-12	4.650	4.650	3.270	3.270	3.270	2,899,300
2026-06-11	4.770	4.770	4.200	4.660	4.660	1,525,200
2026-06-10	4.810	4.810	4.690	4.690	4.690	2,790,600
2026-06-09	4.800	4.810	4.630	4.810	4.810	3,498,400
2026-06-08	4.830	4.850	4.700	4.830	4.830	1,095,900
2026-06-05	4.860	4.860	4.760	4.830	4.830	2,456,100
2026-06-04	4.870	4.870	4.810	4.860	4.860	2,912,000
2026-06-03	4.870	4.870	4.770	4.860	4.860	2,804,300
2026-06-02	4.870	4.870	4.870	4.870	4.870	0
2026-06-01	4.870	4.870	4.870	4.870	4.870	0
2026-05-29	4.880	4.880	4.790	4.870	4.870	1,762,800
2026-05-28	4.880	4.890	4.810	4.880	4.880	2,819,900
2026-05-27	4.880	4.880	4.880	4.880	4.880	0
2026-05-26	4.880	4.890	4.710	4.880	4.880	2,792,300
2026-05-25	4.850	4.900	4.850	4.880	4.880	1,523,600
2026-05-22	4.890	4.890	4.760	4.870	4.870	2,224,700
2026-05-21	4.940	4.940	4.750	4.890	4.890	2,388,100
2026-05-20	4.950	4.950	4.870	4.890	4.890	1,476,400
2026-05-19	4.950	4.950	4.910	4.950	4.950	2,470,700
2026-05-18	4.760	4.950	4.760	4.950	4.950	2,152,700
2026-05-15	4.880	4.950	4.850	4.890	4.890	1,859,800
2026-05-14	4.910	4.940	4.720	4.890	4.890	2,685,200
2026-05-13	4.860	4.930	4.750	4.910	4.910	1,623,000
2026-05-12	4.850	4.870	4.810	4.860	4.860	1,464,900
2026-05-11	4.820	4.870	4.810	4.860	4.860	1,963,900
2026-05-08	4.880	4.890	4.810	4.860	4.860	1,992,200
2026-05-07	4.870	4.880	4.800	4.870	4.870	1,792,500
2026-05-06	4.830	4.870	4.760	4.870	4.870	2,328,400
2026-05-05	4.850	4.860	4.750	4.830	4.830	1,871,400
2026-05-04	4.880	4.880	4.670	4.800	4.800	1,456,600

← NewerPage 2 of 5 · 255 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.