Paragon Union Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.600 | 3.680 | 3.580 | 3.640 | 3.640 | 1,334,300 |
| 2026-01-30 | 3.590 | 3.610 | 3.570 | 3.600 | 3.600 | 1,577,800 |
| 2026-01-29 | 3.610 | 3.610 | 3.520 | 3.590 | 3.590 | 1,312,600 |
| 2026-01-28 | 3.600 | 3.600 | 3.530 | 3.570 | 3.570 | 1,287,000 |
| 2026-01-27 | 3.570 | 3.590 | 3.550 | 3.570 | 3.570 | 1,496,000 |
| 2026-01-26 | 3.480 | 3.600 | 3.480 | 3.570 | 3.570 | 1,558,300 |
| 2026-01-23 | 3.450 | 3.480 | 3.420 | 3.470 | 3.470 | 1,144,900 |
| 2026-01-22 | 3.450 | 3.450 | 3.430 | 3.450 | 3.450 | 1,297,700 |
| 2026-01-21 | 3.420 | 3.450 | 3.410 | 3.450 | 3.450 | 1,773,400 |
| 2026-01-20 | 3.420 | 3.450 | 3.420 | 3.420 | 3.420 | 1,273,900 |
| 2026-01-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,491,100 |
| 2026-01-16 | 3.440 | 3.450 | 3.420 | 3.450 | 3.450 | 1,840,500 |
| 2026-01-15 | 3.440 | 3.450 | 3.420 | 3.440 | 3.440 | 1,102,300 |
| 2026-01-14 | 3.450 | 3.450 | 3.440 | 3.450 | 3.450 | 1,302,400 |
| 2026-01-13 | 3.450 | 3.460 | 3.420 | 3.450 | 3.450 | 1,846,300 |
| 2026-01-12 | 3.450 | 3.450 | 3.420 | 3.450 | 3.450 | 1,179,500 |
| 2026-01-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,229,500 |
| 2026-01-08 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 1,720,200 |
| 2026-01-07 | 3.450 | 3.460 | 3.330 | 3.460 | 3.460 | 1,141,700 |
| 2026-01-06 | 3.430 | 3.450 | 3.410 | 3.450 | 3.450 | 1,050,400 |
| 2026-01-05 | 3.440 | 3.460 | 3.370 | 3.450 | 3.450 | 1,633,300 |
| 2026-01-02 | 3.440 | 3.460 | 3.420 | 3.450 | 3.450 | 1,065,000 |
| 2026-01-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-12-31 | 3.450 | 3.460 | 3.430 | 3.450 | 3.450 | 1,081,000 |
| 2025-12-30 | 3.430 | 3.460 | 3.430 | 3.460 | 3.460 | 1,416,900 |
| 2025-12-29 | 3.470 | 3.470 | 3.430 | 3.450 | 3.450 | 1,203,600 |
| 2025-12-26 | 3.470 | 3.470 | 3.430 | 3.470 | 3.470 | 1,122,600 |
| 2025-12-25 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2025-12-24 | 3.430 | 3.490 | 3.430 | 3.470 | 3.470 | 1,267,300 |
| 2025-12-23 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 994,000 |
| 2025-12-22 | 3.460 | 3.470 | 3.430 | 3.450 | 3.450 | 1,052,200 |
| 2025-12-19 | 3.460 | 3.460 | 3.420 | 3.460 | 3.460 | 1,291,200 |
| 2025-12-18 | 3.450 | 3.460 | 3.420 | 3.460 | 3.460 | 1,103,500 |
| 2025-12-17 | 3.470 | 3.480 | 3.440 | 3.450 | 3.450 | 1,007,000 |
| 2025-12-16 | 3.500 | 3.500 | 3.440 | 3.460 | 3.460 | 1,260,200 |
| 2025-12-15 | 3.450 | 3.520 | 3.450 | 3.460 | 3.460 | 894,800 |
| 2025-12-12 | 3.550 | 3.550 | 3.450 | 3.530 | 3.530 | 704,200 |
| 2025-12-11 | 3.480 | 3.490 | 3.410 | 3.490 | 3.490 | 990,700 |
| 2025-12-10 | 3.500 | 3.580 | 3.380 | 3.480 | 3.480 | 1,126,300 |
| 2025-12-09 | 3.400 | 3.540 | 3.390 | 3.490 | 3.490 | 903,200 |
| 2025-12-08 | 3.360 | 3.400 | 3.320 | 3.400 | 3.400 | 1,381,100 |
| 2025-12-05 | 3.340 | 3.340 | 3.320 | 3.340 | 3.340 | 1,153,600 |
| 2025-12-04 | 3.370 | 3.370 | 3.300 | 3.310 | 3.310 | 1,245,700 |
| 2025-12-03 | 3.340 | 3.370 | 3.340 | 3.370 | 3.370 | 1,185,000 |
| 2025-12-02 | 3.350 | 3.390 | 3.300 | 3.340 | 3.340 | 1,140,100 |
| 2025-12-01 | 3.250 | 3.390 | 3.240 | 3.340 | 3.340 | 1,143,200 |
| 2025-11-28 | 3.180 | 3.280 | 3.180 | 3.240 | 3.240 | 1,550,300 |
| 2025-11-27 | 3.190 | 3.200 | 3.160 | 3.200 | 3.200 | 1,194,300 |
| 2025-11-26 | 3.180 | 3.190 | 3.180 | 3.180 | 3.180 | 1,341,600 |
| 2025-11-25 | 3.170 | 3.180 | 3.160 | 3.170 | 3.170 | 1,186,000 |
| 2025-11-24 | 3.140 | 3.180 | 3.130 | 3.170 | 3.170 | 1,044,000 |
| 2025-11-21 | 3.130 | 3.180 | 3.120 | 3.180 | 3.180 | 1,627,600 |
| 2025-11-20 | 3.190 | 3.190 | 3.150 | 3.180 | 3.180 | 1,475,300 |
| 2025-11-19 | 3.130 | 3.300 | 3.130 | 3.180 | 3.180 | 1,148,200 |
| 2025-11-18 | 3.140 | 3.140 | 3.080 | 3.140 | 3.140 | 1,411,500 |
| 2025-11-17 | 3.160 | 3.180 | 3.010 | 3.140 | 3.140 | 1,603,900 |
| 2025-11-14 | 3.120 | 3.190 | 3.120 | 3.150 | 3.150 | 1,095,900 |
| 2025-11-13 | 3.130 | 3.180 | 3.100 | 3.150 | 3.150 | 1,376,600 |
| 2025-11-12 | 2.990 | 3.120 | 2.940 | 3.120 | 3.120 | 1,419,800 |
| 2025-11-11 | 2.940 | 2.990 | 2.930 | 2.990 | 2.990 | 1,146,100 |
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.