Paragon Union Berhad (KLSE:PARAGON)
Malaysia · Delayed Price · Currency is MYR 1.360
-0.120 (-8.11%)
At close: Sep 2, 2026
Paragon Union Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -8.11% | 358,800 |
| Sep 1, 2026 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 66,700 |
| Aug 28, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -1.29% | 68,100 |
| Aug 27, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.65% | 24,500 |
| Aug 26, 2026 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 165,100 |
| Aug 24, 2026 | 1.57 | 1.61 | 1.55 | 1.55 | 1.55 | -1.27% | 64,500 |
| Aug 21, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 209,000 |
| Aug 20, 2026 | 1.62 | 1.65 | 1.54 | 1.58 | 1.58 | -4.24% | 731,200 |
| Aug 19, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | - | 42,000 |
| Aug 18, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 149,800 |
| Aug 17, 2026 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | -1.20% | 166,800 |
| Aug 14, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | 1.22% | 24,500 |
| Aug 13, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | 0.61% | 181,200 |
| Aug 12, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 91,500 |
| Aug 11, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 111,600 |
| Aug 10, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 124,100 |
| Aug 7, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -2.35% | 63,500 |
| Aug 6, 2026 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | 3.03% | 168,700 |
| Aug 5, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -1.20% | 109,000 |
| Aug 4, 2026 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | 1.83% | 84,400 |
| Aug 3, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 102,400 |
| Jul 31, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 125,800 |
| Jul 30, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | - | 79,800 |
| Jul 29, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 37,500 |
| Jul 28, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 74,000 |
| Jul 27, 2026 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 2.42% | 84,500 |
| Jul 24, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -2.94% | 434,900 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 362,800 |
| Jul 22, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -2.30% | 171,200 |
| Jul 21, 2026 | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | - | 311,600 |
| Jul 20, 2026 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | -2.79% | 441,400 |
| Jul 17, 2026 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 197,700 |
| Jul 16, 2026 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | 2.27% | 411,000 |
| Jul 15, 2026 | 1.73 | 1.83 | 1.73 | 1.76 | 1.76 | 2.92% | 787,300 |
| Jul 14, 2026 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -1.72% | 204,300 |
| Jul 13, 2026 | 1.72 | 1.80 | 1.71 | 1.74 | 1.74 | 0.58% | 945,300 |
| Jul 10, 2026 | 1.70 | 1.73 | 1.66 | 1.73 | 1.73 | 0.58% | 170,400 |
| Jul 9, 2026 | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 178,000 |
| Jul 8, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -2.86% | 271,600 |
| Jul 7, 2026 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 4.17% | 355,700 |
| Jul 6, 2026 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | -1.18% | 214,400 |
| Jul 3, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -3.95% | 363,700 |
| Jul 2, 2026 | 1.84 | 1.85 | 1.75 | 1.77 | 1.77 | -1.12% | 379,700 |
| Jul 1, 2026 | 1.66 | 1.85 | 1.66 | 1.79 | 1.79 | 7.83% | 2,159,000 |
| Jun 30, 2026 | 1.58 | 1.67 | 1.56 | 1.66 | 1.66 | 5.73% | 1,487,800 |
| Jun 29, 2026 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -2.48% | 434,800 |
| Jun 26, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 348,300 |
| Jun 25, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | - | 311,600 |
| Jun 24, 2026 | 1.64 | 1.72 | 1.62 | 1.63 | 1.63 | 1.24% | 1,077,600 |
| Jun 23, 2026 | 1.62 | 1.69 | 1.59 | 1.61 | 1.61 | -1.23% | 709,400 |