Skip to main content
logo
Paragon Union Berhad (KLSE:PARAGON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.860
0.00 (0.00%)
At close: Oct 27, 2025

Paragon Union Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.862.862.822.862.86-678,100
Oct 24, 20252.872.872.842.862.86-0.35%986,300
Oct 23, 20252.872.882.822.872.87-0.35%1,269,700
Oct 22, 20252.882.882.842.882.88-700,300
Oct 21, 20252.842.882.842.882.880.70%880,600
Oct 17, 20252.862.872.852.862.86-1,009,000
Oct 16, 20252.882.882.862.862.86-0.69%948,700
Oct 15, 20252.872.882.872.882.880.70%797,400
Oct 14, 20252.852.872.852.862.860.35%1,060,500
Oct 13, 20252.842.872.842.852.85-0.70%1,103,300
Oct 10, 20252.872.872.872.872.87-828,000
Oct 9, 20252.862.872.862.872.870.35%1,075,800
Oct 8, 20252.872.872.862.862.86-0.35%859,000
Oct 7, 20252.842.872.842.872.870.35%727,300
Oct 6, 20252.842.872.842.862.86-0.35%910,500
Oct 3, 20252.882.882.752.872.870.70%886,800
Oct 2, 20252.872.882.852.852.85-1.04%751,300
Oct 1, 20252.882.882.862.882.880.70%789,100
Sep 30, 20252.872.902.852.862.86-0.35%692,700
Sep 29, 20252.842.872.832.872.87-0.35%443,500
Sep 26, 20252.892.902.852.882.88-0.35%941,000
Sep 25, 20252.782.902.782.892.893.96%596,700
Sep 24, 20252.752.782.732.782.78-472,700
Sep 23, 20252.792.792.742.782.78-807,400
Sep 22, 20252.752.782.722.782.781.09%580,100
Sep 19, 20252.792.792.702.752.750.36%465,400
Sep 18, 20252.782.782.682.742.740.37%929,800
Sep 17, 20252.792.792.722.732.73-1.09%828,900
Sep 12, 20252.802.852.762.762.76-5.48%648,700
Sep 11, 20252.782.952.752.922.925.04%1,089,600
Sep 10, 20252.782.782.752.782.780.36%1,013,100
Sep 9, 20252.882.992.752.772.770.36%704,100
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