Paragon Union Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.940	2.990	2.930	2.990	2.990	1,146,100
2025-11-10	2.860	2.940	2.860	2.930	2.930	1,378,500
2025-11-07	2.860	2.860	2.820	2.860	2.860	1,104,600
2025-11-06	2.850	2.860	2.850	2.860	2.860	1,269,500
2025-11-05	2.850	2.860	2.840	2.860	2.860	1,090,700
2025-11-04	2.830	2.860	2.810	2.860	2.860	942,800
2025-11-03	2.860	2.860	2.850	2.860	2.860	1,086,000
2025-10-31	2.860	2.860	2.860	2.860	2.860	1,272,000
2025-10-30	2.860	2.860	2.830	2.860	2.860	792,400
2025-10-29	2.860	2.860	2.860	2.860	2.860	982,900
2025-10-28	2.860	2.860	2.820	2.860	2.860	1,086,000
2025-10-27	2.860	2.860	2.820	2.860	2.860	678,100
2025-10-24	2.870	2.870	2.840	2.860	2.860	986,300
2025-10-23	2.870	2.880	2.820	2.870	2.870	1,269,700
2025-10-22	2.880	2.880	2.840	2.880	2.880	700,300
2025-10-21	2.840	2.880	2.840	2.880	2.880	880,600
2025-10-17	2.860	2.870	2.850	2.860	2.860	1,009,000
2025-10-16	2.880	2.880	2.860	2.860	2.860	948,700
2025-10-15	2.870	2.880	2.870	2.880	2.880	797,400
2025-10-14	2.850	2.870	2.850	2.860	2.860	1,060,500
2025-10-13	2.840	2.870	2.840	2.850	2.850	1,103,300
2025-10-10	2.870	2.870	2.870	2.870	2.870	828,000
2025-10-09	2.860	2.870	2.860	2.870	2.870	1,075,800
2025-10-08	2.870	2.870	2.860	2.860	2.860	859,000
2025-10-07	2.840	2.870	2.840	2.870	2.870	727,300
2025-10-06	2.840	2.870	2.840	2.860	2.860	910,500
2025-10-03	2.880	2.880	2.750	2.870	2.870	886,800
2025-10-02	2.870	2.880	2.850	2.850	2.850	751,300
2025-10-01	2.880	2.880	2.860	2.880	2.880	789,100
2025-09-30	2.870	2.900	2.850	2.860	2.860	692,700
2025-09-29	2.840	2.870	2.830	2.870	2.870	443,500
2025-09-26	2.890	2.900	2.850	2.880	2.880	941,000
2025-09-25	2.780	2.900	2.780	2.890	2.890	596,700
2025-09-24	2.750	2.780	2.730	2.780	2.780	472,700
2025-09-23	2.790	2.790	2.740	2.780	2.780	807,400
2025-09-22	2.750	2.780	2.720	2.780	2.780	580,100
2025-09-19	2.790	2.790	2.700	2.750	2.750	465,400
2025-09-18	2.780	2.780	2.680	2.740	2.740	929,800
2025-09-17	2.790	2.790	2.720	2.730	2.730	828,900
2025-09-16	2.760	2.760	2.760	2.760	2.760	0
2025-09-15	2.760	2.760	2.760	2.760	2.760	0
2025-09-12	2.800	2.850	2.760	2.760	2.760	648,700
2025-09-11	2.780	2.950	2.750	2.920	2.920	1,089,600
2025-09-10	2.780	2.780	2.750	2.780	2.780	1,013,100
2025-09-09	2.880	2.990	2.750	2.770	2.770	704,100
2025-09-08	2.740	2.840	2.740	2.760	2.760	576,100
2025-09-05	2.710	2.710	2.710	2.710	2.710	0
2025-09-04	2.700	2.740	2.690	2.710	2.710	1,069,900
2025-09-03	2.700	2.740	2.690	2.700	2.700	768,900
2025-09-02	2.740	2.740	2.700	2.700	2.700	620,000
2025-09-01	2.740	2.740	2.740	2.740	2.740	0
2025-08-29	2.670	2.740	2.670	2.740	2.740	837,500
2025-08-28	2.700	2.750	2.700	2.740	2.740	715,500
2025-08-27	2.710	2.770	2.680	2.720	2.720	503,200
2025-08-26	2.750	2.770	2.710	2.730	2.730	723,300
2025-08-25	2.770	2.790	2.770	2.770	2.770	735,800
2025-08-22	2.770	2.780	2.740	2.770	2.770	407,000
2025-08-21	2.730	2.780	2.720	2.770	2.770	691,600
2025-08-20	2.780	2.790	2.720	2.780	2.780	554,000
2025-08-19	2.760	2.790	2.750	2.790	2.790	302,000

← NewerPage 5 of 20 · 1,183 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.