Paragon Union Berhad (KLSE:PARAGON)
Malaysia · Delayed Price · Currency is MYR 1.460
0.00 (0.00%)
At close: Sep 23, 2026
Paragon Union Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |