Paragon Union Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 43,000 |
| 2021-12-17 | 1.520 | 1.530 | 1.450 | 1.470 | 1.470 | 37,000 |
| 2021-12-16 | 1.520 | 1.520 | 1.400 | 1.500 | 1.500 | 56,700 |
| 2021-12-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 |
| 2021-12-14 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 6,300 |
| 2021-12-13 | 1.540 | 1.540 | 1.460 | 1.460 | 1.460 | 15,200 |
| 2021-12-09 | 1.550 | 1.590 | 1.520 | 1.540 | 1.540 | 2,500 |
| 2021-12-08 | 1.550 | 1.560 | 1.480 | 1.550 | 1.550 | 99,000 |
| 2021-12-07 | 1.390 | 1.540 | 1.380 | 1.540 | 1.540 | 172,000 |
| 2021-12-06 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 22,600 |
| 2021-12-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 156,600 |
| 2021-12-01 | 1.360 | 1.450 | 1.360 | 1.360 | 1.360 | 79,200 |
| 2021-11-30 | 1.380 | 1.410 | 1.350 | 1.410 | 1.410 | 50,500 |
| 2021-11-29 | 1.330 | 1.380 | 1.330 | 1.360 | 1.360 | 94,500 |
| 2021-11-26 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 413,900 |
| 2021-11-25 | 1.400 | 1.410 | 1.370 | 1.380 | 1.380 | 109,700 |
| 2021-11-24 | 1.390 | 1.400 | 1.370 | 1.370 | 1.370 | 78,000 |
| 2021-11-23 | 1.420 | 1.480 | 1.360 | 1.380 | 1.380 | 135,200 |
| 2021-11-22 | 1.490 | 1.570 | 1.420 | 1.420 | 1.420 | 58,500 |
| 2021-11-19 | 1.460 | 1.490 | 1.440 | 1.490 | 1.490 | 31,500 |
| 2021-11-18 | 1.390 | 1.450 | 1.390 | 1.450 | 1.450 | 24,800 |
| 2021-11-17 | 1.390 | 1.460 | 1.350 | 1.440 | 1.440 | 263,400 |
| 2021-11-16 | 1.420 | 1.440 | 1.370 | 1.370 | 1.370 | 157,700 |
| 2021-11-15 | 1.430 | 1.500 | 1.420 | 1.420 | 1.420 | 97,400 |
| 2021-11-12 | 1.470 | 1.530 | 1.440 | 1.450 | 1.450 | 228,500 |
| 2021-11-11 | 1.510 | 1.510 | 1.450 | 1.490 | 1.490 | 258,900 |
| 2021-11-10 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 22,600 |
| 2021-11-09 | 1.540 | 1.570 | 1.540 | 1.550 | 1.550 | 45,700 |
| 2021-11-08 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 69,800 |
| 2021-11-05 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 29,600 |
| 2021-11-03 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 28,900 |
| 2021-11-02 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 298,000 |
| 2021-11-01 | 1.600 | 1.700 | 1.600 | 1.620 | 1.620 | 85,900 |
| 2021-10-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 23,100 |
| 2021-10-28 | 1.690 | 1.690 | 1.640 | 1.640 | 1.640 | 130,800 |
| 2021-10-27 | 1.710 | 1.710 | 1.670 | 1.690 | 1.690 | 267,100 |
| 2021-10-26 | 1.710 | 1.730 | 1.690 | 1.690 | 1.690 | 82,000 |
| 2021-10-25 | 1.750 | 1.770 | 1.710 | 1.710 | 1.710 | 92,400 |
| 2021-10-22 | 1.740 | 1.770 | 1.720 | 1.720 | 1.720 | 37,500 |
| 2021-10-21 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 144,100 |
| 2021-10-20 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 122,100 |
← NewerPage 20 of 20 · 1,181 trading days
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.