Paragon Union Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.800	2.800	2.760	2.790	2.790	358,600
2025-08-14	2.780	2.800	2.780	2.790	2.790	457,200
2025-08-13	2.760	2.800	2.760	2.770	2.770	597,000
2025-08-12	2.800	2.800	2.770	2.770	2.770	431,300
2025-08-11	2.800	2.820	2.770	2.770	2.770	304,100
2025-08-08	2.820	2.840	2.760	2.760	2.760	318,600
2025-08-07	2.840	2.840	2.810	2.840	2.840	173,100
2025-08-06	2.750	2.790	2.720	2.790	2.790	301,600
2025-08-05	2.850	2.850	2.800	2.800	2.800	401,800
2025-08-04	2.800	2.830	2.800	2.830	2.830	280,800
2025-08-01	2.830	2.830	2.800	2.810	2.810	193,600
2025-07-31	2.840	2.840	2.800	2.800	2.800	369,000
2025-07-30	2.800	2.830	2.800	2.830	2.830	186,500
2025-07-29	2.790	2.810	2.790	2.800	2.800	134,800
2025-07-28	2.810	2.840	2.800	2.800	2.800	168,000
2025-07-25	2.800	2.820	2.800	2.820	2.820	251,000
2025-07-24	2.800	2.850	2.780	2.820	2.820	278,200
2025-07-23	2.890	2.890	2.820	2.830	2.830	192,600
2025-07-22	2.800	2.830	2.800	2.830	2.830	249,100
2025-07-21	2.800	2.860	2.800	2.850	2.850	291,900
2025-07-18	2.780	2.870	2.780	2.860	2.860	235,500
2025-07-17	2.700	3.000	2.700	2.870	2.870	284,200
2025-07-16	2.670	2.690	2.650	2.680	2.680	175,400
2025-07-15	2.680	2.700	2.680	2.690	2.690	218,000
2025-07-14	2.680	2.690	2.680	2.690	2.690	214,000
2025-07-11	2.700	2.700	2.620	2.660	2.660	395,000
2025-07-10	2.650	2.700	2.640	2.700	2.700	264,700
2025-07-09	2.650	2.660	2.630	2.640	2.640	236,500
2025-07-08	2.650	2.670	2.640	2.670	2.670	241,900
2025-07-07	2.650	2.680	2.650	2.680	2.680	182,000
2025-07-04	2.600	2.690	2.600	2.670	2.670	154,900
2025-07-03	2.600	2.620	2.580	2.620	2.620	128,000
2025-07-02	2.550	2.600	2.550	2.600	2.600	190,000
2025-07-01	2.560	2.600	2.540	2.590	2.590	416,700
2025-06-30	2.570	2.590	2.540	2.590	2.590	255,000
2025-06-26	2.530	2.590	2.530	2.590	2.590	247,900
2025-06-25	2.520	2.600	2.500	2.590	2.590	305,200
2025-06-24	2.520	2.550	2.520	2.550	2.550	188,000
2025-06-23	2.520	2.550	2.510	2.550	2.550	73,900
2025-06-20	2.500	2.600	2.500	2.600	2.600	59,700
2025-06-19	2.430	2.550	2.410	2.550	2.550	102,300
2025-06-18	2.450	2.460	2.430	2.430	2.430	109,600
2025-06-17	2.400	2.460	2.400	2.460	2.460	167,700
2025-06-16	2.390	2.450	2.370	2.450	2.450	173,400
2025-06-13	2.350	2.420	2.350	2.380	2.380	146,200
2025-06-12	2.330	2.400	2.330	2.400	2.400	115,200
2025-06-11	2.220	2.340	2.220	2.330	2.330	109,300
2025-06-10	2.210	2.270	2.200	2.240	2.240	176,200
2025-06-09	2.250	2.260	2.180	2.240	2.240	76,000
2025-06-06	2.220	2.250	2.220	2.250	2.250	45,000
2025-06-05	2.200	2.250	2.150	2.220	2.220	65,200
2025-06-04	2.150	2.220	2.150	2.150	2.150	38,300
2025-06-03	2.150	2.260	2.150	2.230	2.230	76,800
2025-05-30	2.260	2.260	2.150	2.250	2.250	44,600
2025-05-29	2.150	2.250	2.150	2.250	2.250	63,100
2025-05-28	2.110	2.150	2.090	2.150	2.150	51,500
2025-05-27	2.070	2.100	1.960	2.090	2.090	20,900
2025-05-26	2.050	2.090	1.960	1.960	1.960	8,100
2025-05-23	1.980	2.050	1.960	2.050	2.050	5,600
2025-05-22	1.980	2.060	1.970	1.990	1.990	23,500

← NewerPage 6 of 20 · 1,180 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.