Paragon Union Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 2.970 | 2.970 | 2.870 | 2.880 | 2.880 | 27,200 |
| 2024-11-12 | 2.940 | 3.000 | 2.900 | 3.000 | 3.000 | 23,400 |
| 2024-11-11 | 3.100 | 3.100 | 2.880 | 3.000 | 3.000 | 36,400 |
| 2024-11-08 | 3.000 | 3.080 | 2.910 | 3.000 | 3.000 | 26,200 |
| 2024-11-07 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 3,400 |
| 2024-11-05 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 2,200 |
| 2024-11-04 | 2.930 | 3.040 | 2.900 | 3.000 | 3.000 | 45,000 |
| 2024-11-01 | 3.030 | 3.100 | 3.030 | 3.100 | 3.100 | 600 |
| 2024-10-30 | 3.010 | 3.100 | 3.000 | 3.100 | 3.100 | 23,200 |
| 2024-10-29 | 3.050 | 3.110 | 3.020 | 3.110 | 3.110 | 14,100 |
| 2024-10-28 | 3.130 | 3.130 | 2.940 | 3.120 | 3.120 | 12,100 |
| 2024-10-25 | 3.070 | 3.070 | 3.030 | 3.070 | 3.070 | 21,000 |
| 2024-10-23 | 3.070 | 3.070 | 3.060 | 3.060 | 3.060 | 13,000 |
| 2024-10-22 | 3.050 | 3.150 | 3.050 | 3.150 | 3.150 | 4,600 |
| 2024-10-21 | 3.050 | 3.150 | 3.050 | 3.150 | 3.150 | 5,600 |
| 2024-10-18 | 3.040 | 3.110 | 3.040 | 3.110 | 3.110 | 14,600 |
| 2024-10-17 | 2.980 | 3.050 | 2.980 | 3.050 | 3.050 | 21,600 |
| 2024-10-16 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 21,500 |
| 2024-10-15 | 3.030 | 3.100 | 3.000 | 3.070 | 3.070 | 90,300 |
| 2024-10-14 | 3.090 | 3.090 | 3.040 | 3.040 | 3.040 | 5,000 |
| 2024-10-11 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 30,000 |
| 2024-10-10 | 3.030 | 3.100 | 3.030 | 3.100 | 3.100 | 11,100 |
| 2024-10-09 | 3.050 | 3.060 | 3.040 | 3.050 | 3.050 | 27,900 |
| 2024-10-08 | 3.070 | 3.160 | 3.050 | 3.160 | 3.160 | 46,000 |
| 2024-10-07 | 3.100 | 3.100 | 3.070 | 3.070 | 3.070 | 29,000 |
| 2024-10-04 | 3.080 | 3.170 | 3.080 | 3.170 | 3.170 | 79,100 |
| 2024-10-03 | 3.110 | 3.150 | 3.100 | 3.150 | 3.150 | 14,000 |
| 2024-10-01 | 3.030 | 3.190 | 3.030 | 3.190 | 3.190 | 4,000 |
| 2024-09-30 | 3.270 | 3.270 | 3.120 | 3.120 | 3.120 | 2,500 |
| 2024-09-26 | 3.380 | 3.380 | 3.150 | 3.270 | 3.270 | 16,000 |
| 2024-09-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 5,000 |
| 2024-09-20 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 3,000 |
| 2024-09-19 | 3.050 | 3.290 | 3.010 | 3.290 | 3.290 | 30,500 |
| 2024-09-18 | 3.120 | 3.120 | 3.050 | 3.100 | 3.100 | 52,600 |
| 2024-09-13 | 3.120 | 3.200 | 3.120 | 3.190 | 3.190 | 27,000 |
| 2024-09-12 | 3.300 | 3.300 | 3.100 | 3.100 | 3.100 | 172,200 |
| 2024-09-11 | 3.440 | 3.440 | 3.310 | 3.360 | 3.360 | 250,300 |
| 2024-09-10 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 9,000 |
| 2024-09-09 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1,000 |
| 2024-09-06 | 3.420 | 3.450 | 3.420 | 3.420 | 3.420 | 185,300 |
| 2024-09-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3,000 |
| 2024-09-04 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 48,900 |
| 2024-09-03 | 3.420 | 3.450 | 3.420 | 3.450 | 3.450 | 12,000 |
| 2024-09-02 | 3.360 | 3.450 | 3.360 | 3.420 | 3.420 | 447,200 |
| 2024-08-30 | 3.340 | 3.440 | 3.340 | 3.400 | 3.400 | 21,000 |
| 2024-08-29 | 3.400 | 3.460 | 3.350 | 3.460 | 3.460 | 18,500 |
| 2024-08-28 | 3.440 | 3.500 | 3.430 | 3.440 | 3.440 | 569,700 |
| 2024-08-27 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 19,300 |
| 2024-08-26 | 3.440 | 3.450 | 3.320 | 3.440 | 3.440 | 33,600 |
| 2024-08-23 | 3.430 | 3.440 | 3.430 | 3.440 | 3.440 | 2,000 |
| 2024-08-22 | 3.350 | 3.440 | 3.350 | 3.440 | 3.440 | 4,000 |
| 2024-08-21 | 3.450 | 3.490 | 3.450 | 3.450 | 3.450 | 11,000 |
| 2024-08-19 | 3.490 | 3.510 | 3.450 | 3.500 | 3.500 | 546,100 |
| 2024-08-16 | 3.490 | 3.530 | 3.490 | 3.510 | 3.510 | 22,500 |
| 2024-08-14 | 3.230 | 3.400 | 3.230 | 3.400 | 3.400 | 29,600 |
| 2024-08-09 | 3.200 | 3.210 | 3.200 | 3.210 | 3.210 | 7,000 |
| 2024-08-07 | 3.170 | 3.210 | 3.150 | 3.210 | 3.210 | 54,300 |
| 2024-08-06 | 3.030 | 3.260 | 3.030 | 3.190 | 3.190 | 21,500 |
| 2024-08-05 | 3.500 | 3.500 | 3.000 | 3.050 | 3.050 | 152,400 |
| 2024-08-02 | 3.500 | 3.540 | 3.490 | 3.540 | 3.540 | 35,000 |
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.