Paragon Union Berhad (KLSE:PARAGON)
Malaysia · Delayed Price · Currency is MYR 1.670
-0.020 (-1.18%)
At close: Jul 28, 2026
Paragon Union Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |