Paragon Union Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.450	2.500	2.450	2.500	2.500	27,000
2025-02-07	2.450	2.500	2.450	2.500	2.500	5,200
2025-02-06	2.470	2.520	2.450	2.520	2.520	26,000
2025-02-05	2.480	2.500	2.480	2.500	2.500	5,000
2025-02-04	2.440	2.510	2.420	2.500	2.500	36,100
2025-02-03	2.510	2.550	2.510	2.520	2.520	19,000
2025-01-31	2.360	2.520	2.360	2.510	2.510	10,900
2025-01-28	2.390	2.490	2.390	2.420	2.420	36,500
2025-01-27	2.500	2.520	2.430	2.520	2.520	3,500
2025-01-24	2.470	2.530	2.470	2.470	2.470	5,000
2025-01-23	2.530	2.540	2.450	2.540	2.540	8,500
2025-01-22	2.490	2.520	2.490	2.520	2.520	13,000
2025-01-21	2.510	2.510	2.510	2.510	2.510	11,500
2025-01-20	2.270	2.520	2.270	2.520	2.520	55,700
2025-01-17	2.450	2.460	2.450	2.460	2.460	2,000
2025-01-16	2.380	2.400	2.200	2.380	2.380	28,100
2025-01-15	2.540	2.540	2.380	2.420	2.420	55,000
2025-01-14	2.490	2.570	2.410	2.540	2.540	32,600
2025-01-13	2.520	2.550	2.490	2.550	2.550	42,100
2025-01-10	2.540	2.600	2.510	2.600	2.600	14,600
2025-01-09	2.620	2.620	2.550	2.590	2.590	8,700
2025-01-08	2.610	2.630	2.550	2.550	2.550	6,200
2025-01-07	2.530	2.630	2.530	2.560	2.560	34,100
2025-01-06	2.580	2.580	2.560	2.570	2.570	18,200
2025-01-03	2.600	2.720	2.600	2.710	2.710	37,000
2025-01-02	2.580	2.600	2.580	2.600	2.600	37,600
2024-12-31	2.550	2.600	2.550	2.600	2.600	3,900
2024-12-30	2.600	2.600	2.570	2.570	2.570	28,200
2024-12-27	2.570	2.600	2.570	2.600	2.600	5,500
2024-12-26	2.600	2.600	2.550	2.570	2.570	44,000
2024-12-24	2.600	2.600	2.590	2.600	2.600	4,200
2024-12-23	2.590	2.600	2.590	2.600	2.600	31,500
2024-12-20	2.600	2.600	2.540	2.590	2.590	52,200
2024-12-19	2.670	2.670	2.570	2.630	2.630	31,300
2024-12-18	2.660	2.680	2.580	2.680	2.680	355,500
2024-12-17	2.720	2.730	2.610	2.610	2.610	197,700
2024-12-16	2.670	2.680	2.660	2.680	2.680	15,000
2024-12-13	2.770	2.770	2.680	2.680	2.680	221,500
2024-12-12	2.700	2.820	2.700	2.710	2.710	134,000
2024-12-11	2.700	2.700	2.650	2.700	2.700	36,000
2024-12-10	2.810	2.810	2.700	2.700	2.700	38,600
2024-12-09	2.760	2.820	2.700	2.810	2.810	89,200
2024-12-06	2.760	2.790	2.700	2.730	2.730	47,400
2024-12-05	2.770	2.900	2.700	2.900	2.900	50,900
2024-12-04	2.670	2.770	2.670	2.770	2.770	3,000
2024-12-03	2.720	2.720	2.600	2.620	2.620	15,600
2024-12-02	2.710	2.710	2.700	2.700	2.700	15,000
2024-11-29	2.750	2.750	2.750	2.750	2.750	38,000
2024-11-28	2.950	2.950	2.730	2.900	2.900	22,000
2024-11-27	2.680	2.900	2.660	2.900	2.900	30,900
2024-11-26	2.770	2.820	2.760	2.760	2.760	20,400
2024-11-25	2.830	2.830	2.770	2.800	2.800	7,600
2024-11-22	2.930	2.930	2.730	2.750	2.750	48,400
2024-11-21	2.970	2.970	2.830	2.830	2.830	69,000
2024-11-20	3.060	3.060	2.850	3.000	3.000	32,900
2024-11-19	2.790	2.990	2.790	2.990	2.990	49,000
2024-11-18	2.680	2.800	2.600	2.790	2.790	43,600
2024-11-15	2.610	2.700	2.490	2.630	2.630	132,000
2024-11-14	2.860	2.860	2.600	2.610	2.610	128,600
2024-11-13	2.970	2.970	2.870	2.880	2.880	27,200

← NewerPage 8 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.