Paragon Union Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2026-04-30 | 4.780 | 4.900 | 4.100 | 4.840 | 4.840 | 2,053,100 |
| 2026-04-29 | 4.880 | 4.890 | 4.800 | 4.840 | 4.840 | 1,394,700 |
| 2026-04-28 | 4.910 | 4.930 | 4.670 | 4.880 | 4.880 | 1,401,000 |
| 2026-04-27 | 4.930 | 4.950 | 4.880 | 4.890 | 4.890 | 1,706,300 |
| 2026-04-24 | 4.930 | 4.930 | 4.880 | 4.930 | 4.930 | 1,605,000 |
| 2026-04-23 | 4.860 | 4.930 | 4.630 | 4.920 | 4.920 | 1,342,900 |
| 2026-04-22 | 4.800 | 4.870 | 4.760 | 4.860 | 4.860 | 1,362,800 |
| 2026-04-21 | 4.770 | 4.800 | 4.730 | 4.800 | 4.800 | 1,430,100 |
| 2026-04-20 | 4.730 | 4.820 | 4.720 | 4.770 | 4.770 | 1,234,300 |
| 2026-04-17 | 4.650 | 4.730 | 4.650 | 4.730 | 4.730 | 1,615,000 |
| 2026-04-16 | 4.650 | 4.680 | 4.630 | 4.680 | 4.680 | 1,542,300 |
| 2026-04-15 | 4.590 | 4.650 | 4.580 | 4.650 | 4.650 | 1,879,100 |
| 2026-04-14 | 4.500 | 4.580 | 4.470 | 4.580 | 4.580 | 1,868,900 |
| 2026-04-13 | 4.480 | 4.500 | 4.440 | 4.500 | 4.500 | 1,306,700 |
| 2026-04-10 | 4.500 | 4.510 | 4.460 | 4.510 | 4.510 | 1,710,800 |
| 2026-04-09 | 4.500 | 4.510 | 4.480 | 4.510 | 4.510 | 1,471,900 |
| 2026-04-08 | 4.500 | 4.510 | 4.480 | 4.510 | 4.510 | 1,536,800 |
| 2026-04-07 | 4.490 | 4.500 | 4.450 | 4.490 | 4.490 | 1,454,300 |
| 2026-04-06 | 4.500 | 4.500 | 4.400 | 4.490 | 4.490 | 1,548,800 |
| 2026-04-03 | 4.520 | 4.520 | 4.450 | 4.500 | 4.500 | 1,444,600 |
| 2026-04-02 | 4.570 | 4.570 | 4.320 | 4.500 | 4.500 | 977,700 |
| 2026-04-01 | 4.380 | 4.570 | 4.360 | 4.550 | 4.550 | 1,867,600 |
| 2026-03-31 | 4.330 | 4.380 | 4.330 | 4.380 | 4.380 | 1,189,600 |
| 2026-03-30 | 4.400 | 4.440 | 4.330 | 4.330 | 4.330 | 1,255,400 |
| 2026-03-27 | 4.380 | 4.380 | 4.340 | 4.380 | 4.380 | 1,661,900 |
| 2026-03-26 | 4.370 | 4.400 | 4.340 | 4.380 | 4.380 | 1,448,100 |
| 2026-03-25 | 4.310 | 4.400 | 4.290 | 4.360 | 4.360 | 1,853,700 |
| 2026-03-24 | 4.250 | 4.320 | 4.230 | 4.310 | 4.310 | 1,483,500 |
| 2026-03-20 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2026-03-19 | 4.240 | 4.280 | 4.200 | 4.280 | 4.280 | 1,447,800 |
| 2026-03-18 | 4.130 | 4.300 | 4.100 | 4.240 | 4.240 | 1,558,700 |
| 2026-03-17 | 4.030 | 4.100 | 4.010 | 4.090 | 4.090 | 1,643,500 |
| 2026-03-16 | 3.990 | 4.030 | 3.940 | 4.030 | 4.030 | 1,750,200 |
| 2026-03-13 | 3.990 | 3.990 | 3.960 | 3.990 | 3.990 | 1,445,500 |
| 2026-03-12 | 3.990 | 3.990 | 3.950 | 3.990 | 3.990 | 1,780,000 |
| 2026-03-11 | 3.990 | 3.990 | 3.900 | 3.990 | 3.990 | 1,615,400 |
| 2026-03-10 | 3.990 | 3.990 | 3.830 | 3.990 | 3.990 | 1,277,600 |
| 2026-03-09 | 4.000 | 4.000 | 3.860 | 3.990 | 3.990 | 1,741,900 |
| 2026-03-06 | 4.000 | 4.010 | 3.930 | 4.000 | 4.000 | 1,468,400 |
| 2026-03-05 | 3.990 | 4.010 | 3.900 | 4.000 | 4.000 | 1,266,700 |
| 2026-03-04 | 4.020 | 4.020 | 3.820 | 4.000 | 4.000 | 1,325,600 |
| 2026-03-03 | 4.050 | 4.060 | 3.800 | 4.000 | 4.000 | 1,326,700 |
| 2026-03-02 | 4.000 | 4.210 | 3.950 | 4.050 | 4.050 | 1,815,100 |
| 2026-02-27 | 4.030 | 4.030 | 3.990 | 4.020 | 4.020 | 1,233,700 |
| 2026-02-26 | 4.020 | 4.030 | 4.000 | 4.010 | 4.010 | 1,303,000 |
| 2026-02-25 | 3.970 | 4.040 | 3.960 | 4.010 | 4.010 | 1,554,100 |
| 2026-02-24 | 3.950 | 3.960 | 3.890 | 3.950 | 3.950 | 1,257,000 |
| 2026-02-23 | 3.960 | 3.970 | 3.960 | 3.960 | 3.960 | 1,146,500 |
| 2026-02-20 | 3.950 | 3.970 | 3.940 | 3.960 | 3.960 | 1,298,400 |
| 2026-02-19 | 3.870 | 3.960 | 3.860 | 3.960 | 3.960 | 1,318,400 |
| 2026-02-16 | 3.810 | 3.870 | 3.800 | 3.870 | 3.870 | 1,229,300 |
| 2026-02-13 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 1,422,800 |
| 2026-02-12 | 3.730 | 3.810 | 3.730 | 3.810 | 3.810 | 1,473,300 |
| 2026-02-11 | 3.700 | 3.750 | 3.680 | 3.720 | 3.720 | 1,349,700 |
| 2026-02-10 | 3.680 | 3.700 | 3.640 | 3.700 | 3.700 | 1,535,100 |
| 2026-02-09 | 3.570 | 3.680 | 3.570 | 3.680 | 3.680 | 1,477,800 |
| 2026-02-06 | 3.650 | 3.660 | 3.630 | 3.630 | 3.630 | 1,163,400 |
| 2026-02-05 | 3.650 | 3.650 | 3.530 | 3.650 | 3.650 | 2,408,100 |
| 2026-02-04 | 3.650 | 3.670 | 3.590 | 3.650 | 3.650 | 1,535,300 |
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.