Paragon Globe Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.61	0.63	0.61	0.61	0.61	-	880,300
Nov 14, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	150,600
Nov 13, 2025	0.61	0.66	0.61	0.62	0.62	-5.34%	112,200
Nov 12, 2025	0.61	0.66	0.61	0.66	0.66	5.65%	87,600
Nov 11, 2025	0.63	0.63	0.61	0.62	0.62	-0.80%	75,300
Nov 10, 2025	0.64	0.64	0.63	0.63	0.63	-1.57%	39,000
Nov 7, 2025	0.64	0.64	0.64	0.64	0.64	-	58,700
Nov 6, 2025	0.64	0.64	0.64	0.64	0.64	-	70,300
Nov 5, 2025	0.64	0.65	0.63	0.64	0.64	-1.55%	565,400
Nov 4, 2025	0.65	0.67	0.65	0.65	0.65	-0.77%	586,300
Nov 3, 2025	0.65	0.66	0.65	0.65	0.65	-1.52%	631,700
Oct 31, 2025	0.66	0.67	0.66	0.66	0.66	-1.49%	98,000
Oct 30, 2025	0.67	0.67	0.66	0.67	0.67	0.75%	55,300
Oct 29, 2025	0.67	0.68	0.67	0.67	0.67	-0.75%	167,500
Oct 28, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	796,700
Oct 27, 2025	0.68	0.69	0.68	0.68	0.68	-	298,000
Oct 24, 2025	0.69	0.69	0.68	0.68	0.68	-0.73%	132,200
Oct 23, 2025	0.69	0.69	0.68	0.69	0.69	-0.72%	52,300
Oct 22, 2025	0.68	0.70	0.68	0.69	0.69	0.73%	57,800
Oct 21, 2025	0.67	0.69	0.67	0.69	0.69	2.24%	125,300
Oct 17, 2025	0.67	0.68	0.67	0.67	0.67	-2.19%	318,800
Oct 16, 2025	0.67	0.69	0.67	0.69	0.69	0.74%	344,100
Oct 15, 2025	0.67	0.69	0.67	0.68	0.68	-0.73%	126,300
Oct 14, 2025	0.68	0.70	0.67	0.69	0.69	1.48%	268,000
Oct 13, 2025	0.69	0.71	0.68	0.68	0.68	-3.57%	152,400
Oct 10, 2025	0.70	0.72	0.69	0.70	0.70	-0.71%	301,200
Oct 9, 2025	0.71	0.71	0.69	0.71	0.71	-	431,900
Oct 8, 2025	0.71	0.71	0.70	0.71	0.71	-0.70%	462,100
Oct 7, 2025	0.72	0.72	0.70	0.71	0.71	-0.70%	326,200
Oct 6, 2025	0.74	0.74	0.71	0.72	0.72	-1.38%	878,000
Oct 3, 2025	0.73	0.74	0.73	0.73	0.73	-1.36%	383,500
Oct 2, 2025	0.74	0.75	0.74	0.74	0.74	-2.00%	285,400
Oct 1, 2025	0.75	0.75	0.73	0.75	0.75	-	442,900
Sep 30, 2025	0.75	0.76	0.74	0.75	0.75	-	592,900
Sep 29, 2025	0.75	0.75	0.72	0.75	0.75	0.67%	595,400
Sep 26, 2025	0.74	0.76	0.74	0.75	0.75	-0.67%	852,400
Sep 25, 2025	0.76	0.76	0.73	0.75	0.75	-1.32%	662,800
Sep 24, 2025	0.77	0.77	0.75	0.76	0.76	-0.65%	897,800
Sep 23, 2025	0.75	0.78	0.74	0.77	0.77	2.68%	1,657,200
Sep 22, 2025	0.76	0.77	0.72	0.75	0.75	-0.67%	605,900
Sep 19, 2025	0.68	0.75	0.68	0.75	0.75	11.11%	2,264,300
Sep 18, 2025	0.69	0.69	0.68	0.68	0.68	-1.46%	215,400
Sep 17, 2025	0.67	0.69	0.66	0.69	0.69	3.01%	526,400
Sep 12, 2025	0.65	0.67	0.63	0.67	0.67	5.56%	715,700
Sep 11, 2025	0.65	0.67	0.63	0.63	0.63	-	355,400
Sep 10, 2025	0.63	0.64	0.63	0.63	0.63	0.80%	323,100
Sep 9, 2025	0.62	0.63	0.62	0.63	0.63	0.81%	39,000
Sep 8, 2025	0.62	0.64	0.61	0.62	0.62	1.64%	601,900
Sep 4, 2025	0.61	0.61	0.59	0.61	0.61	1.67%	75,800
Sep 3, 2025	0.59	0.60	0.58	0.60	0.60	2.56%	440,600