Skip to main content
logo
Paragon Union Berhad (KLSE:PARAGON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.760
+0.050 (1.85%)
At close: Sep 8, 2025

Paragon Union Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252.742.842.742.762.761.85%576,100
Sep 4, 20252.702.742.692.712.710.37%1,069,900
Sep 3, 20252.702.742.692.702.70-768,900
Sep 2, 20252.742.742.702.702.70-1.46%620,000
Aug 29, 20252.672.742.672.742.74-837,500
Aug 28, 20252.702.752.702.742.740.74%715,500
Aug 27, 20252.712.772.682.722.72-0.37%503,200
Aug 26, 20252.752.772.712.732.73-1.44%723,300
Aug 25, 20252.772.792.772.772.77-735,800
Aug 22, 20252.772.782.742.772.77-407,000
Aug 21, 20252.732.782.722.772.77-0.36%691,600
Aug 20, 20252.782.792.722.782.78-0.36%554,000
Aug 19, 20252.762.792.752.792.791.09%302,000
Aug 18, 20252.762.802.762.762.76-1.08%683,100
Aug 15, 20252.802.802.762.792.79-358,600
Aug 14, 20252.782.802.782.792.790.72%457,200
Aug 13, 20252.762.802.762.772.77-597,000
Aug 12, 20252.802.802.772.772.77-431,300
Aug 11, 20252.802.822.772.772.770.36%304,100
Aug 8, 20252.822.842.762.762.76-2.82%318,600
Aug 7, 20252.842.842.812.842.841.79%173,100
Aug 6, 20252.752.792.722.792.79-0.36%301,600
Aug 5, 20252.852.852.802.802.80-1.06%401,800
Aug 4, 20252.802.832.802.832.830.71%280,800
Aug 1, 20252.832.832.802.812.810.36%193,600
Jul 31, 20252.842.842.802.802.80-1.06%369,000
Jul 30, 20252.802.832.802.832.831.07%186,500
Jul 29, 20252.792.812.792.802.80-134,800
Jul 28, 20252.812.842.802.802.80-0.71%168,000
Jul 25, 20252.802.822.802.822.82-251,000
Jul 24, 20252.802.852.782.822.82-0.35%278,200
Jul 23, 20252.892.892.822.832.83-192,600
Jul 22, 20252.802.832.802.832.83-0.70%249,100
Jul 21, 20252.802.862.802.852.85-0.35%291,900
Jul 18, 20252.782.872.782.862.86-0.35%235,500
Jul 17, 20252.703.002.702.872.877.09%284,200
Jul 16, 20252.672.692.652.682.68-0.37%175,400
Jul 15, 20252.682.702.682.692.69-218,000
Jul 14, 20252.682.692.682.692.691.13%214,000
Jul 11, 20252.702.702.622.662.66-1.48%395,000
Jul 10, 20252.652.702.642.702.702.27%264,700
Jul 9, 20252.652.662.632.642.64-1.12%236,500
Jul 8, 20252.652.672.642.672.67-0.37%241,900
Jul 7, 20252.652.682.652.682.680.37%182,000
Jul 4, 20252.602.692.602.672.671.91%154,900
Jul 3, 20252.602.622.582.622.620.77%128,000
Jul 2, 20252.552.602.552.602.600.39%190,000
Jul 1, 20252.562.602.542.592.59-416,700
Jun 30, 20252.572.592.542.592.59-255,000
Jun 26, 20252.532.592.532.592.59-247,900