Paragon Union Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.76	2.80	2.76	2.77	2.77	-	597,000
Aug 12, 2025	2.80	2.80	2.77	2.77	2.77	-	431,300
Aug 11, 2025	2.80	2.82	2.77	2.77	2.77	0.36%	304,100
Aug 8, 2025	2.82	2.84	2.76	2.76	2.76	-2.82%	318,600
Aug 7, 2025	2.84	2.84	2.81	2.84	2.84	1.79%	173,100
Aug 6, 2025	2.75	2.79	2.72	2.79	2.79	-0.36%	301,600
Aug 5, 2025	2.85	2.85	2.80	2.80	2.80	-1.06%	401,800
Aug 4, 2025	2.80	2.83	2.80	2.83	2.83	0.71%	280,800
Aug 1, 2025	2.83	2.83	2.80	2.81	2.81	0.36%	193,600
Jul 31, 2025	2.84	2.84	2.80	2.80	2.80	-1.06%	369,000
Jul 30, 2025	2.80	2.83	2.80	2.83	2.83	1.07%	186,500
Jul 29, 2025	2.79	2.81	2.79	2.80	2.80	-	134,800
Jul 28, 2025	2.81	2.84	2.80	2.80	2.80	-0.71%	168,000
Jul 25, 2025	2.80	2.82	2.80	2.82	2.82	-	251,000
Jul 24, 2025	2.80	2.85	2.78	2.82	2.82	-0.35%	278,200
Jul 23, 2025	2.89	2.89	2.82	2.83	2.83	-	192,600
Jul 22, 2025	2.80	2.83	2.80	2.83	2.83	-0.70%	249,100
Jul 21, 2025	2.80	2.86	2.80	2.85	2.85	-0.35%	291,900
Jul 18, 2025	2.78	2.87	2.78	2.86	2.86	-0.35%	235,500
Jul 17, 2025	2.70	3.00	2.70	2.87	2.87	7.09%	284,200
Jul 16, 2025	2.67	2.69	2.65	2.68	2.68	-0.37%	175,400
Jul 15, 2025	2.68	2.70	2.68	2.69	2.69	-	218,000
Jul 14, 2025	2.68	2.69	2.68	2.69	2.69	1.13%	214,000
Jul 11, 2025	2.70	2.70	2.62	2.66	2.66	-1.48%	395,000
Jul 10, 2025	2.65	2.70	2.64	2.70	2.70	2.27%	264,700
Jul 9, 2025	2.65	2.66	2.63	2.64	2.64	-1.12%	236,500
Jul 8, 2025	2.65	2.67	2.64	2.67	2.67	-0.37%	241,900
Jul 7, 2025	2.65	2.68	2.65	2.68	2.68	0.37%	182,000
Jul 4, 2025	2.60	2.69	2.60	2.67	2.67	1.91%	154,900
Jul 3, 2025	2.60	2.62	2.58	2.62	2.62	0.77%	128,000
Jul 2, 2025	2.55	2.60	2.55	2.60	2.60	0.39%	190,000
Jul 1, 2025	2.56	2.60	2.54	2.59	2.59	-	416,700
Jun 30, 2025	2.57	2.59	2.54	2.59	2.59	-	255,000
Jun 26, 2025	2.53	2.59	2.53	2.59	2.59	-	247,900
Jun 25, 2025	2.52	2.60	2.50	2.59	2.59	1.57%	305,200
Jun 24, 2025	2.52	2.55	2.52	2.55	2.55	-	188,000
Jun 23, 2025	2.52	2.55	2.51	2.55	2.55	-1.92%	73,900
Jun 20, 2025	2.50	2.60	2.50	2.60	2.60	1.96%	59,700
Jun 19, 2025	2.43	2.55	2.41	2.55	2.55	4.94%	102,300
Jun 18, 2025	2.45	2.46	2.43	2.43	2.43	-1.22%	109,600
Jun 17, 2025	2.40	2.46	2.40	2.46	2.46	0.41%	167,700
Jun 16, 2025	2.39	2.45	2.37	2.45	2.45	2.94%	173,400
Jun 13, 2025	2.35	2.42	2.35	2.38	2.38	-0.83%	146,200
Jun 12, 2025	2.33	2.40	2.33	2.40	2.40	3.00%	115,200
Jun 11, 2025	2.22	2.34	2.22	2.33	2.33	4.02%	109,300
Jun 10, 2025	2.21	2.27	2.20	2.24	2.24	-	176,200
Jun 9, 2025	2.25	2.26	2.18	2.24	2.24	-0.44%	76,000
Jun 6, 2025	2.22	2.25	2.22	2.25	2.25	1.35%	45,000
Jun 5, 2025	2.20	2.25	2.15	2.22	2.22	3.26%	65,200
Jun 4, 2025	2.15	2.22	2.15	2.15	2.15	-3.59%	38,300