Paragon Union Berhad (KLSE:PARAGON)
Malaysia · Delayed Price · Currency is MYR 1.200
-0.020 (-1.64%)
At close: Nov 2, 2026
Paragon Union Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 5,000 |
| Oct 30, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 6,300 |
| Oct 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,500 |
| Oct 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,000 |
| Oct 23, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 50,000 |
| Oct 22, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 13,000 |
| Oct 21, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.38% | 14,300 |
| Oct 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 9,500 |
| Oct 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 1,500 |
| Oct 16, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | -3.70% | 11,800 |
| Oct 14, 2026 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | 2.27% | 19,200 |
| Oct 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 3,000 |
| Oct 12, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 8,000 |
| Oct 9, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | 7,700 |
| Oct 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 12,500 |
| Oct 7, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 6,000 |
| Oct 6, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 28,900 |
| Oct 1, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 41,500 |
| Sep 30, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 32,400 |
| Sep 29, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 25,200 |
| Sep 28, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 21,000 |
| Sep 25, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | - | 42,100 |
| Sep 24, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -2.74% | 20,300 |
| Sep 23, 2026 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | - | 16,800 |
| Sep 22, 2026 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | -1.35% | 59,500 |
| Sep 21, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 5.71% | 11,000 |
| Sep 18, 2026 | 1.52 | 1.52 | 1.40 | 1.40 | 1.40 | -1.41% | 14,400 |
| Sep 17, 2026 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -2.07% | 89,300 |
| Sep 15, 2026 | 1.44 | 1.50 | 1.40 | 1.45 | 1.45 | 3.57% | 46,500 |
| Sep 14, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -6.67% | 23,800 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 6,600 |
| Sep 10, 2026 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | 0.67% | 21,100 |
| Sep 9, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 38,900 |
| Sep 8, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 6.38% | 112,000 |
| Sep 7, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 45,000 |
| Sep 4, 2026 | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | 9.77% | 100,100 |
| Sep 3, 2026 | 1.36 | 1.36 | 1.26 | 1.33 | 1.33 | -2.21% | 429,800 |
| 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 |