Paragon Union Berhad (KLSE:PARAGON)
Malaysia · Delayed Price · Currency is MYR 1.680
-0.020 (-1.18%)
At close: Jul 6, 2026
Paragon Union Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1.67 | 1.69 | 1.61 | 1.63 | 1.63 | -2.40% | 510,500 |
| Jun 19, 2026 | 1.71 | 1.72 | 1.58 | 1.67 | 1.67 | -2.34% | 2,515,600 |
| Jun 18, 2026 | 1.61 | 1.98 | 1.61 | 1.71 | 1.71 | -25.33% | 18,180,900 |
| Jun 16, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 5,300 |
| Jun 15, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -29.97% | 154,000 |
| Jun 12, 2026 | 4.65 | 4.65 | 3.27 | 3.27 | 3.27 | -29.83% | 2,899,300 |
| Jun 11, 2026 | 4.77 | 4.77 | 4.20 | 4.66 | 4.66 | -0.64% | 1,525,200 |
| Jun 10, 2026 | 4.81 | 4.81 | 4.69 | 4.69 | 4.69 | -2.49% | 2,790,600 |
| Jun 9, 2026 | 4.80 | 4.81 | 4.63 | 4.81 | 4.81 | -0.41% | 3,498,400 |
| Jun 8, 2026 | 4.83 | 4.85 | 4.70 | 4.83 | 4.83 | - | 1,095,900 |
| Jun 5, 2026 | 4.86 | 4.86 | 4.76 | 4.83 | 4.83 | -0.62% | 2,456,100 |
| Jun 4, 2026 | 4.87 | 4.87 | 4.81 | 4.86 | 4.86 | - | 2,912,000 |
| Jun 3, 2026 | 4.87 | 4.87 | 4.77 | 4.86 | 4.86 | -0.21% | 2,804,300 |
| May 29, 2026 | 4.88 | 4.88 | 4.79 | 4.87 | 4.87 | -0.20% | 1,762,800 |
| May 28, 2026 | 4.88 | 4.89 | 4.81 | 4.88 | 4.88 | - | 2,819,900 |
| May 26, 2026 | 4.88 | 4.89 | 4.71 | 4.88 | 4.88 | - | 2,792,300 |
| May 25, 2026 | 4.85 | 4.90 | 4.85 | 4.88 | 4.88 | 0.21% | 1,523,600 |
| May 22, 2026 | 4.89 | 4.89 | 4.76 | 4.87 | 4.87 | -0.41% | 2,224,700 |
| May 21, 2026 | 4.94 | 4.94 | 4.75 | 4.89 | 4.89 | - | 2,388,100 |
| May 20, 2026 | 4.95 | 4.95 | 4.87 | 4.89 | 4.89 | -1.21% | 1,476,400 |
| May 19, 2026 | 4.95 | 4.95 | 4.91 | 4.95 | 4.95 | - | 2,470,700 |
| May 18, 2026 | 4.76 | 4.95 | 4.76 | 4.95 | 4.95 | 1.23% | 2,152,700 |
| May 15, 2026 | 4.88 | 4.95 | 4.85 | 4.89 | 4.89 | - | 1,859,800 |
| May 14, 2026 | 4.91 | 4.94 | 4.72 | 4.89 | 4.89 | -0.41% | 2,686,200 |
| May 13, 2026 | 4.86 | 4.93 | 4.75 | 4.91 | 4.91 | 1.03% | 1,623,000 |
| May 12, 2026 | 4.85 | 4.87 | 4.81 | 4.86 | 4.86 | - | 1,464,900 |
| May 11, 2026 | 4.82 | 4.87 | 4.81 | 4.86 | 4.86 | - | 1,963,900 |
| May 8, 2026 | 4.88 | 4.89 | 4.81 | 4.86 | 4.86 | -0.21% | 1,992,200 |
| May 7, 2026 | 4.87 | 4.88 | 4.80 | 4.87 | 4.87 | - | 1,792,500 |
| May 6, 2026 | 4.83 | 4.87 | 4.76 | 4.87 | 4.87 | 0.83% | 2,328,400 |
| May 5, 2026 | 4.85 | 4.86 | 4.75 | 4.83 | 4.83 | 0.63% | 1,871,400 |
| May 4, 2026 | 4.88 | 4.88 | 4.67 | 4.80 | 4.80 | -0.83% | 1,456,600 |
| Apr 30, 2026 | 4.78 | 4.90 | 4.10 | 4.84 | 4.84 | - | 2,053,100 |
| Apr 29, 2026 | 4.88 | 4.89 | 4.80 | 4.84 | 4.84 | -0.82% | 1,394,700 |
| Apr 28, 2026 | 4.91 | 4.93 | 4.67 | 4.88 | 4.88 | -0.20% | 1,401,000 |
| Apr 27, 2026 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | -0.81% | 1,706,300 |
| Apr 24, 2026 | 4.93 | 4.93 | 4.88 | 4.93 | 4.93 | 0.20% | 1,605,000 |
| Apr 23, 2026 | 4.86 | 4.93 | 4.63 | 4.92 | 4.92 | 1.23% | 1,342,900 |
| Apr 22, 2026 | 4.80 | 4.87 | 4.76 | 4.86 | 4.86 | 1.25% | 1,362,800 |
| Apr 21, 2026 | 4.77 | 4.80 | 4.73 | 4.80 | 4.80 | 0.63% | 1,430,100 |