Paragon Globe Berhad (KLSE:PGLOBE)
Malaysia · Delayed Price · Currency is MYR 0.6200
+0.0100 (1.64%)
At close: Sep 8, 2025
Paragon Globe Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -3.31% | 35,600 |
| Aug 28, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | -0.82% | 251,200 |
| Aug 27, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 2.52% | 90,700 |
| Aug 26, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -1.65% | 10,300 |
| Aug 25, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 0.83% | 132,700 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Aug 20, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 0.84% | 167,900 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 45,200 |
| Aug 18, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 35,300 |
| Aug 15, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 152,800 |
| Aug 14, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 38,400 |
| Aug 13, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -0.83% | 122,600 |
| Aug 12, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 12,000 |
| Aug 11, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 0.83% | 371,900 |
| Aug 8, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 48,600 |
| Aug 7, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 568,800 |
| Aug 6, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -2.44% | 427,000 |
| Aug 5, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.65% | 362,100 |
| Aug 4, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.82% | 313,400 |
| Aug 1, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | - | 105,600 |
| Jul 31, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 65,800 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 114,300 |
| Jul 29, 2025 | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | 1.64% | 181,500 |
| Jul 28, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 58,500 |
| Jul 25, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 107,100 |
| Jul 24, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.81% | 116,500 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | 108,200 |
| Jul 22, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -2.34% | 126,400 |
| Jul 21, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.78% | 103,600 |
| Jul 18, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.57% | 73,000 |
| Jul 17, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | 0.79% | 209,600 |
| Jul 16, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 201,600 |
| Jul 15, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | - | 193,500 |
| Jul 14, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 1.60% | 646,800 |
| Jul 11, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.04% | 377,600 |
| Jul 10, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 280,400 |
| Jul 9, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 2.59% | 41,400 |
| Jul 8, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 104,000 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 320,200 |
| Jul 4, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 356,000 |
| Jul 3, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 2.54% | 266,400 |
| Jul 2, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 87,400 |
| Jul 1, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | 0.85% | 279,800 |
| Jun 30, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.74% | 148,500 |
| Jun 26, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -2.54% | 198,700 |
| Jun 25, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 307,300 |
| Jun 24, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 647,000 |