Paragon Union Berhad (KLSE:PARAGON)
Malaysia · Delayed Price · Currency is MYR 3.630
-0.020 (-0.55%)
At close: Feb 6, 2026
Paragon Union Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 3.48 | 3.49 | 3.41 | 3.49 | 3.49 | 0.29% | 990,700 |
| Dec 10, 2025 | 3.50 | 3.58 | 3.38 | 3.48 | 3.48 | -0.29% | 1,126,300 |
| Dec 9, 2025 | 3.40 | 3.54 | 3.39 | 3.49 | 3.49 | 2.65% | 903,200 |
| Dec 8, 2025 | 3.36 | 3.40 | 3.32 | 3.40 | 3.40 | 1.80% | 1,381,100 |
| Dec 5, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | 0.91% | 1,153,600 |
| Dec 4, 2025 | 3.37 | 3.37 | 3.30 | 3.31 | 3.31 | -1.78% | 1,245,700 |
| Dec 3, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 0.90% | 1,185,000 |
| Dec 2, 2025 | 3.35 | 3.39 | 3.30 | 3.34 | 3.34 | - | 1,140,100 |
| Dec 1, 2025 | 3.25 | 3.39 | 3.24 | 3.34 | 3.34 | 3.09% | 1,143,200 |
| Nov 28, 2025 | 3.18 | 3.28 | 3.18 | 3.24 | 3.24 | 1.25% | 1,550,300 |
| Nov 27, 2025 | 3.19 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 1,194,300 |
| Nov 26, 2025 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | 0.32% | 1,341,600 |
| Nov 25, 2025 | 3.17 | 3.18 | 3.16 | 3.17 | 3.17 | - | 1,186,000 |