Paragon Union Berhad (KLSE:PARAGON)
Malaysia · Delayed Price · Currency is MYR 4.950
0.00 (0.00%)
At close: May 19, 2026
Paragon Union Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 4.73 | 4.82 | 4.72 | 4.77 | 4.77 | 0.85% | 1,234,300 |
| Apr 17, 2026 | 4.65 | 4.73 | 4.65 | 4.73 | 4.73 | 1.07% | 1,615,000 |
| Apr 16, 2026 | 4.65 | 4.68 | 4.63 | 4.68 | 4.68 | 0.65% | 1,542,300 |
| Apr 15, 2026 | 4.59 | 4.65 | 4.58 | 4.65 | 4.65 | 1.53% | 1,879,100 |
| Apr 14, 2026 | 4.50 | 4.58 | 4.47 | 4.58 | 4.58 | 1.78% | 1,868,900 |
| Apr 13, 2026 | 4.48 | 4.50 | 4.44 | 4.50 | 4.50 | -0.22% | 1,306,700 |
| Apr 10, 2026 | 4.50 | 4.51 | 4.46 | 4.51 | 4.51 | - | 1,710,800 |
| Apr 9, 2026 | 4.50 | 4.51 | 4.48 | 4.51 | 4.51 | - | 1,471,900 |
| Apr 8, 2026 | 4.50 | 4.51 | 4.48 | 4.51 | 4.51 | 0.45% | 1,536,800 |
| Apr 7, 2026 | 4.49 | 4.50 | 4.45 | 4.49 | 4.49 | - | 1,454,300 |
| Apr 6, 2026 | 4.50 | 4.50 | 4.40 | 4.49 | 4.49 | -0.22% | 1,548,800 |
| Apr 3, 2026 | 4.52 | 4.52 | 4.45 | 4.50 | 4.50 | - | 1,444,600 |
| Apr 2, 2026 | 4.57 | 4.57 | 4.32 | 4.50 | 4.50 | -1.10% | 977,700 |
| Apr 1, 2026 | 4.38 | 4.57 | 4.36 | 4.55 | 4.55 | 3.88% | 1,867,600 |
| Mar 31, 2026 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | 1.15% | 1,189,600 |
| Mar 30, 2026 | 4.40 | 4.44 | 4.33 | 4.33 | 4.33 | -1.14% | 1,255,400 |
| Mar 27, 2026 | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | - | 1,661,900 |
| Mar 26, 2026 | 4.37 | 4.40 | 4.34 | 4.38 | 4.38 | 0.46% | 1,448,100 |
| Mar 25, 2026 | 4.31 | 4.40 | 4.29 | 4.36 | 4.36 | 1.16% | 1,853,700 |
| Mar 24, 2026 | 4.25 | 4.32 | 4.23 | 4.31 | 4.31 | 0.70% | 1,508,500 |
| Mar 19, 2026 | 4.24 | 4.28 | 4.20 | 4.28 | 4.28 | 0.94% | 1,447,800 |
| Mar 18, 2026 | 4.13 | 4.30 | 4.10 | 4.24 | 4.24 | 3.67% | 1,558,700 |
| Mar 17, 2026 | 4.03 | 4.10 | 4.01 | 4.09 | 4.09 | 1.49% | 1,643,500 |
| Mar 16, 2026 | 3.99 | 4.03 | 3.94 | 4.03 | 4.03 | 1.00% | 1,750,200 |
| Mar 13, 2026 | 3.99 | 3.99 | 3.96 | 3.99 | 3.99 | - | 1,445,500 |
| Mar 12, 2026 | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | - | 1,780,000 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.90 | 3.99 | 3.99 | - | 1,615,400 |
| Mar 10, 2026 | 3.99 | 3.99 | 3.83 | 3.99 | 3.99 | - | 1,277,600 |
| Mar 9, 2026 | 4.00 | 4.00 | 3.86 | 3.99 | 3.99 | -0.25% | 1,741,900 |
| Mar 6, 2026 | 4.00 | 4.01 | 3.93 | 4.00 | 4.00 | - | 1,485,100 |
| Mar 5, 2026 | 3.99 | 4.01 | 3.90 | 4.00 | 4.00 | - | 1,266,700 |