Paragon Globe Berhad (KLSE:PGLOBE)
Malaysia · Delayed Price · Currency is MYR 0.7500
+0.0050 (0.67%)
At close: Sep 29, 2025
Paragon Globe Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |