Paragon Union Berhad (KLSE:PARAGON)
Malaysia · Delayed Price · Currency is MYR 4.510
+0.020 (0.45%)
At close: Apr 8, 2026
Paragon Union Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 4.50 | 4.51 | 4.48 | 4.51 | 4.51 | - | 1,471,900 |
| Apr 8, 2026 | 4.50 | 4.51 | 4.48 | 4.51 | 4.51 | 0.45% | 1,536,800 |
| Apr 7, 2026 | 4.49 | 4.50 | 4.45 | 4.49 | 4.49 | - | 1,454,300 |
| Apr 6, 2026 | 4.50 | 4.50 | 4.40 | 4.49 | 4.49 | -0.22% | 1,548,800 |
| Apr 3, 2026 | 4.52 | 4.52 | 4.45 | 4.50 | 4.50 | - | 1,444,600 |
| Apr 2, 2026 | 4.57 | 4.57 | 4.32 | 4.50 | 4.50 | -1.10% | 977,700 |
| Apr 1, 2026 | 4.38 | 4.57 | 4.36 | 4.55 | 4.55 | 3.88% | 1,867,600 |
| Mar 31, 2026 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | 1.15% | 1,189,600 |
| Mar 30, 2026 | 4.40 | 4.44 | 4.33 | 4.33 | 4.33 | -1.14% | 1,255,400 |
| Mar 27, 2026 | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | - | 1,661,900 |
| Mar 26, 2026 | 4.37 | 4.40 | 4.34 | 4.38 | 4.38 | 0.46% | 1,448,100 |
| Mar 25, 2026 | 4.31 | 4.40 | 4.29 | 4.36 | 4.36 | 1.16% | 1,853,700 |
| Mar 24, 2026 | 4.25 | 4.32 | 4.23 | 4.31 | 4.31 | 0.70% | 1,508,500 |
| Mar 19, 2026 | 4.24 | 4.28 | 4.20 | 4.28 | 4.28 | 0.94% | 1,447,800 |
| Mar 18, 2026 | 4.13 | 4.30 | 4.10 | 4.24 | 4.24 | 3.67% | 1,558,700 |
| Mar 17, 2026 | 4.03 | 4.10 | 4.01 | 4.09 | 4.09 | 1.49% | 1,643,500 |
| Mar 16, 2026 | 3.99 | 4.03 | 3.94 | 4.03 | 4.03 | 1.00% | 1,750,200 |
| Mar 13, 2026 | 3.99 | 3.99 | 3.96 | 3.99 | 3.99 | - | 1,445,500 |
| Mar 12, 2026 | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | - | 1,780,000 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.90 | 3.99 | 3.99 | - | 1,615,400 |
| Mar 10, 2026 | 3.99 | 3.99 | 3.83 | 3.99 | 3.99 | - | 1,277,600 |
| Mar 9, 2026 | 4.00 | 4.00 | 3.86 | 3.99 | 3.99 | -0.25% | 1,741,900 |
| Mar 6, 2026 | 4.00 | 4.01 | 3.93 | 4.00 | 4.00 | - | 1,485,100 |
| Mar 5, 2026 | 3.99 | 4.01 | 3.90 | 4.00 | 4.00 | - | 1,266,700 |
| Mar 4, 2026 | 4.02 | 4.02 | 3.82 | 4.00 | 4.00 | - | 1,325,600 |
| Mar 3, 2026 | 4.05 | 4.06 | 3.80 | 4.00 | 4.00 | -1.23% | 1,326,700 |
| Mar 2, 2026 | 4.00 | 4.21 | 3.95 | 4.05 | 4.05 | 0.75% | 1,815,100 |
| Feb 27, 2026 | 4.03 | 4.03 | 3.99 | 4.02 | 4.02 | 0.25% | 1,233,700 |
| 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 |