Paragon Union Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	3.16	3.18	3.01	3.14	3.14	-0.32%	1,603,900
Nov 14, 2025	3.12	3.19	3.12	3.15	3.15	-	1,095,900
Nov 13, 2025	3.13	3.18	3.10	3.15	3.15	0.96%	1,376,600
Nov 12, 2025	2.99	3.12	2.94	3.12	3.12	4.35%	1,419,800
Nov 11, 2025	2.94	2.99	2.93	2.99	2.99	2.05%	1,146,100
Nov 10, 2025	2.86	2.94	2.86	2.93	2.93	2.45%	1,378,500
Nov 7, 2025	2.86	2.86	2.82	2.86	2.86	-	1,104,600
Nov 6, 2025	2.85	2.86	2.85	2.86	2.86	-	1,269,500
Nov 5, 2025	2.85	2.86	2.84	2.86	2.86	-	1,090,700
Nov 4, 2025	2.83	2.86	2.81	2.86	2.86	-	942,800
Nov 3, 2025	2.86	2.86	2.85	2.86	2.86	-	1,086,000
Oct 31, 2025	2.86	2.86	2.86	2.86	2.86	-	1,272,000
Oct 30, 2025	2.86	2.86	2.83	2.86	2.86	-	792,400
Oct 29, 2025	2.86	2.86	2.86	2.86	2.86	-	982,900
Oct 28, 2025	2.86	2.86	2.82	2.86	2.86	-	1,086,000
Oct 27, 2025	2.86	2.86	2.82	2.86	2.86	-	678,100
Oct 24, 2025	2.87	2.87	2.84	2.86	2.86	-0.35%	986,300
Oct 23, 2025	2.87	2.88	2.82	2.87	2.87	-0.35%	1,269,700
Oct 22, 2025	2.88	2.88	2.84	2.88	2.88	-	700,300
Oct 21, 2025	2.84	2.88	2.84	2.88	2.88	0.70%	880,600
Oct 17, 2025	2.86	2.87	2.85	2.86	2.86	-	1,009,000
Oct 16, 2025	2.88	2.88	2.86	2.86	2.86	-0.69%	948,700
Oct 15, 2025	2.87	2.88	2.87	2.88	2.88	0.70%	797,400
Oct 14, 2025	2.85	2.87	2.85	2.86	2.86	0.35%	1,060,500
Oct 13, 2025	2.84	2.87	2.84	2.85	2.85	-0.70%	1,103,300
Oct 10, 2025	2.87	2.87	2.87	2.87	2.87	-	828,000
Oct 9, 2025	2.86	2.87	2.86	2.87	2.87	0.35%	1,075,800
Oct 8, 2025	2.87	2.87	2.86	2.86	2.86	-0.35%	859,000
Oct 7, 2025	2.84	2.87	2.84	2.87	2.87	0.35%	727,300
Oct 6, 2025	2.84	2.87	2.84	2.86	2.86	-0.35%	910,500
Oct 3, 2025	2.88	2.88	2.75	2.87	2.87	0.70%	886,800
Oct 2, 2025	2.87	2.88	2.85	2.85	2.85	-1.04%	751,300
Oct 1, 2025	2.88	2.88	2.86	2.88	2.88	0.70%	789,100
Sep 30, 2025	2.87	2.90	2.85	2.86	2.86	-0.35%	692,700
Sep 29, 2025	2.84	2.87	2.83	2.87	2.87	-0.35%	443,500
Sep 26, 2025	2.89	2.90	2.85	2.88	2.88	-0.35%	941,000
Sep 25, 2025	2.78	2.90	2.78	2.89	2.89	3.96%	596,700
Sep 24, 2025	2.75	2.78	2.73	2.78	2.78	-	472,700
Sep 23, 2025	2.79	2.79	2.74	2.78	2.78	-	807,400
Sep 22, 2025	2.75	2.78	2.72	2.78	2.78	1.09%	580,100
Sep 19, 2025	2.79	2.79	2.70	2.75	2.75	0.36%	465,400
Sep 18, 2025	2.78	2.78	2.68	2.74	2.74	0.37%	929,800
Sep 17, 2025	2.79	2.79	2.72	2.73	2.73	-1.09%	828,900
Sep 12, 2025	2.80	2.85	2.76	2.76	2.76	-5.48%	648,700
Sep 11, 2025	2.78	2.95	2.75	2.92	2.92	5.04%	1,089,600
Sep 10, 2025	2.78	2.78	2.75	2.78	2.78	0.36%	1,013,100
Sep 9, 2025	2.88	2.99	2.75	2.77	2.77	0.36%	704,100
Sep 8, 2025	2.74	2.84	2.74	2.76	2.76	1.85%	576,100
Sep 4, 2025	2.70	2.74	2.69	2.71	2.71	0.37%	1,069,900
Sep 3, 2025	2.70	2.74	2.69	2.70	2.70	-	768,900