Paragon Union Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.190	2.190	1.990	1.990	1.990	24,100
2025-05-20	2.000	2.150	2.000	2.120	2.120	61,700
2025-05-19	2.030	2.090	2.000	2.090	2.090	28,500
2025-05-16	2.050	2.120	2.010	2.100	2.100	12,600
2025-05-15	2.150	2.150	2.150	2.150	2.150	0
2025-05-14	2.050	2.150	2.050	2.150	2.150	8,500
2025-05-13	2.170	2.170	2.050	2.150	2.150	7,000
2025-05-09	2.060	2.170	2.060	2.060	2.060	7,900
2025-05-08	2.180	2.180	2.180	2.180	2.180	5,000
2025-05-07	2.180	2.190	2.150	2.150	2.150	9,400
2025-05-06	2.180	2.180	2.160	2.160	2.160	400
2025-05-05	2.260	2.260	2.070	2.120	2.120	11,700
2025-05-02	2.200	2.210	2.200	2.210	2.210	9,700
2025-04-30	2.100	2.200	2.060	2.200	2.200	4,500
2025-04-29	2.200	2.200	2.200	2.200	2.200	100
2025-04-28	2.200	2.200	2.200	2.200	2.200	100
2025-04-25	2.180	2.180	2.180	2.180	2.180	10,000
2025-04-24	2.190	2.190	2.050	2.190	2.190	8,100
2025-04-23	2.150	2.180	2.100	2.100	2.100	13,700
2025-04-22	2.100	2.150	2.000	2.150	2.150	9,500
2025-04-21	2.000	2.100	2.000	2.100	2.100	4,100
2025-04-18	2.050	2.110	2.010	2.110	2.110	3,000
2025-04-17	2.070	2.070	2.070	2.070	2.070	100
2025-04-16	2.030	2.140	2.000	2.000	2.000	16,200
2025-04-15	2.050	2.180	2.050	2.180	2.180	6,100
2025-04-14	2.190	2.190	2.190	2.190	2.190	10,100
2025-04-11	2.000	2.090	1.980	2.090	2.090	13,100
2025-04-10	2.100	2.100	1.960	2.090	2.090	27,800
2025-04-09	1.900	2.000	1.800	2.000	2.000	45,500
2025-04-08	2.170	2.170	1.900	2.000	2.000	16,200
2025-04-07	2.080	2.080	1.950	2.020	2.020	43,700
2025-03-28	2.390	2.410	2.390	2.410	2.410	10,800
2025-03-27	2.340	2.400	2.340	2.400	2.400	5,700
2025-03-26	2.300	2.300	2.300	2.300	2.300	9,200
2025-03-25	2.150	2.280	2.150	2.280	2.280	4,000
2025-03-21	2.110	2.300	2.100	2.300	2.300	28,000
2025-03-20	2.170	2.170	2.070	2.080	2.080	46,700
2025-03-19	2.110	2.170	2.100	2.170	2.170	31,900
2025-03-17	2.190	2.210	2.190	2.200	2.200	176,000
2025-03-14	2.220	2.220	2.080	2.200	2.200	2,200
2025-03-13	2.050	2.200	2.050	2.200	2.200	20,400
2025-03-12	2.090	2.090	2.020	2.050	2.050	28,300
2025-03-11	2.070	2.120	2.000	2.070	2.070	48,000
2025-03-07	2.190	2.220	2.090	2.220	2.220	17,900
2025-03-06	2.220	2.240	2.140	2.190	2.190	112,700
2025-03-05	2.230	2.260	2.180	2.260	2.260	94,000
2025-03-04	2.360	2.360	2.160	2.260	2.260	44,500
2025-03-03	2.260	2.290	2.240	2.260	2.260	155,500
2025-02-28	2.280	2.380	2.280	2.380	2.380	19,800
2025-02-26	2.250	2.400	2.250	2.400	2.400	17,800
2025-02-25	2.340	2.340	2.250	2.300	2.300	41,600
2025-02-24	2.240	2.350	2.230	2.350	2.350	31,900
2025-02-21	2.280	2.370	2.280	2.340	2.340	57,700
2025-02-20	2.400	2.400	2.340	2.390	2.390	53,000
2025-02-19	2.440	2.440	2.370	2.440	2.440	14,500
2025-02-18	2.380	2.440	2.380	2.440	2.440	12,100
2025-02-17	2.400	2.440	2.380	2.440	2.440	33,500
2025-02-14	2.430	2.470	2.390	2.470	2.470	42,000
2025-02-13	2.460	2.480	2.430	2.480	2.480	15,500
2025-02-12	2.450	2.500	2.440	2.500	2.500	34,000

← NewerPage 7 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.