Paragon Union Berhad (KLSE:PARAGON)
Malaysia · Delayed Price · Currency is MYR 4.020
+0.010 (0.25%)
At close: Feb 27, 2026
Paragon Union Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.02 | 4.03 | 4.00 | 4.01 | 4.01 | - | 1,303,000 |
| Feb 25, 2026 | 3.97 | 4.04 | 3.96 | 4.01 | 4.01 | 1.52% | 1,554,100 |
| Feb 24, 2026 | 3.95 | 3.96 | 3.89 | 3.95 | 3.95 | -0.25% | 1,257,000 |
| Feb 23, 2026 | 3.96 | 3.97 | 3.96 | 3.96 | 3.96 | - | 1,146,500 |
| Feb 20, 2026 | 3.95 | 3.97 | 3.94 | 3.96 | 3.96 | - | 1,298,400 |
| Feb 19, 2026 | 3.87 | 3.96 | 3.86 | 3.96 | 3.96 | 2.33% | 1,318,400 |
| Feb 16, 2026 | 3.81 | 3.87 | 3.80 | 3.87 | 3.87 | 1.84% | 1,229,300 |
| Feb 13, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -0.26% | 1,422,800 |
| Feb 12, 2026 | 3.73 | 3.81 | 3.73 | 3.81 | 3.81 | 2.42% | 1,473,300 |
| Feb 11, 2026 | 3.70 | 3.75 | 3.68 | 3.72 | 3.72 | 0.54% | 1,349,700 |
| Feb 10, 2026 | 3.68 | 3.70 | 3.64 | 3.70 | 3.70 | 0.54% | 1,535,100 |
| Feb 9, 2026 | 3.57 | 3.68 | 3.57 | 3.68 | 3.68 | 1.38% | 1,477,800 |
| Feb 6, 2026 | 3.65 | 3.66 | 3.63 | 3.63 | 3.63 | -0.55% | 1,163,400 |
| Feb 5, 2026 | 3.65 | 3.65 | 3.53 | 3.65 | 3.65 | - | 2,408,100 |
| Feb 4, 2026 | 3.65 | 3.67 | 3.59 | 3.65 | 3.65 | 0.27% | 1,535,300 |
| Feb 3, 2026 | 3.60 | 3.68 | 3.58 | 3.64 | 3.64 | 1.11% | 1,334,300 |
| Jan 30, 2026 | 3.59 | 3.61 | 3.57 | 3.60 | 3.60 | 0.28% | 1,577,800 |
| Jan 29, 2026 | 3.61 | 3.61 | 3.52 | 3.59 | 3.59 | 0.56% | 1,312,600 |
| Jan 28, 2026 | 3.60 | 3.60 | 3.53 | 3.57 | 3.57 | - | 1,287,000 |
| Jan 27, 2026 | 3.57 | 3.59 | 3.55 | 3.57 | 3.57 | - | 1,496,000 |
| Jan 26, 2026 | 3.48 | 3.60 | 3.48 | 3.57 | 3.57 | 2.88% | 1,558,300 |
| Jan 23, 2026 | 3.45 | 3.48 | 3.42 | 3.47 | 3.47 | 0.58% | 1,144,900 |
| Jan 22, 2026 | 3.45 | 3.45 | 3.43 | 3.45 | 3.45 | - | 1,297,700 |
| Jan 21, 2026 | 3.42 | 3.45 | 3.41 | 3.45 | 3.45 | 0.88% | 1,773,400 |
| Jan 20, 2026 | 3.42 | 3.45 | 3.42 | 3.42 | 3.42 | -0.87% | 1,273,900 |
| Jan 19, 2026 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | - | 1,491,100 |
| Jan 16, 2026 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | 0.29% | 1,840,500 |
| Jan 15, 2026 | 3.44 | 3.45 | 3.42 | 3.44 | 3.44 | -0.29% | 1,102,300 |
| Jan 14, 2026 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | - | 1,302,400 |
| Jan 13, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | - | 1,846,300 |
| Jan 12, 2026 | 3.45 | 3.45 | 3.42 | 3.45 | 3.45 | - | 1,179,500 |
| Jan 9, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,229,500 |
| Jan 8, 2026 | 3.45 | 3.45 | 3.40 | 3.45 | 3.45 | -0.29% | 1,720,200 |
| Jan 7, 2026 | 3.45 | 3.46 | 3.33 | 3.46 | 3.46 | 0.29% | 1,141,700 |
| Jan 6, 2026 | 3.43 | 3.45 | 3.41 | 3.45 | 3.45 | - | 1,050,400 |
| Jan 5, 2026 | 3.44 | 3.46 | 3.37 | 3.45 | 3.45 | - | 1,633,300 |
| Jan 2, 2026 | 3.44 | 3.46 | 3.42 | 3.45 | 3.45 | - | 1,065,000 |
| Dec 31, 2025 | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | -0.29% | 1,081,000 |
| Dec 30, 2025 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | 0.29% | 1,416,900 |
| Dec 29, 2025 | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | -0.58% | 1,203,600 |
| Dec 26, 2025 | 3.47 | 3.47 | 3.43 | 3.47 | 3.47 | - | 1,122,600 |
| Dec 24, 2025 | 3.43 | 3.49 | 3.43 | 3.47 | 3.47 | 0.29% | 1,267,300 |
| Dec 23, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 994,000 |
| Dec 22, 2025 | 3.46 | 3.47 | 3.43 | 3.45 | 3.45 | -0.29% | 1,052,200 |
| Dec 19, 2025 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | - | 1,291,200 |
| Dec 18, 2025 | 3.45 | 3.46 | 3.42 | 3.46 | 3.46 | 0.29% | 1,103,500 |
| Dec 17, 2025 | 3.47 | 3.48 | 3.44 | 3.45 | 3.45 | -0.29% | 1,007,000 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | - | 1,260,200 |
| Dec 15, 2025 | 3.45 | 3.52 | 3.45 | 3.46 | 3.46 | -1.98% | 894,800 |
| Dec 12, 2025 | 3.55 | 3.55 | 3.45 | 3.53 | 3.53 | 1.15% | 704,200 |