Paragon Globe Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.83	0.84	0.83	0.84	0.84	-2.33%	726,000
May 18, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	3,600
May 15, 2026	0.86	0.87	0.85	0.87	0.87	-	825,000
May 14, 2026	0.87	0.88	0.87	0.87	0.87	0.58%	1,781,500
May 13, 2026	0.86	0.88	0.85	0.87	0.87	0.58%	1,191,600
May 12, 2026	0.85	0.87	0.85	0.86	0.86	0.58%	1,163,500
May 11, 2026	0.82	0.86	0.82	0.86	0.86	0.59%	978,100
May 8, 2026	0.83	0.85	0.82	0.85	0.85	1.19%	734,500
May 7, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	722,900
May 6, 2026	0.85	0.85	0.83	0.85	0.85	-0.59%	1,323,900
May 5, 2026	0.85	0.85	0.83	0.85	0.85	-	623,800
May 4, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	1,063,100
Apr 30, 2026	0.82	0.84	0.82	0.83	0.83	1.84%	887,300
Apr 29, 2026	0.80	0.82	0.80	0.82	0.82	1.87%	822,100
Apr 28, 2026	0.80	0.81	0.80	0.80	0.80	-	523,600
Apr 27, 2026	0.80	0.81	0.79	0.80	0.80	0.63%	1,956,700
Apr 24, 2026	0.79	0.80	0.79	0.80	0.80	-	608,100
Apr 23, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	408,400
Apr 22, 2026	0.77	0.80	0.77	0.79	0.79	3.29%	794,500
Apr 21, 2026	0.75	0.78	0.75	0.76	0.76	1.33%	1,144,100
Apr 20, 2026	0.75	0.76	0.75	0.75	0.75	-	641,400
Apr 17, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	382,800
Apr 16, 2026	0.75	0.76	0.75	0.75	0.75	-0.67%	1,039,000
Apr 15, 2026	0.75	0.75	0.74	0.75	0.75	-	588,700
Apr 14, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	1,027,500
Apr 13, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	413,700
Apr 10, 2026	0.72	0.72	0.72	0.72	0.72	-	236,000
Apr 9, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	250,800
Apr 8, 2026	0.72	0.72	0.71	0.71	0.71	-	257,500
Apr 7, 2026	0.68	0.72	0.68	0.71	0.71	-	489,000
Apr 6, 2026	0.71	0.72	0.70	0.71	0.71	-0.70%	256,300
Apr 3, 2026	0.70	0.72	0.69	0.72	0.72	2.14%	404,400
Apr 2, 2026	0.71	0.71	0.69	0.70	0.70	0.72%	408,100
Apr 1, 2026	0.70	0.71	0.70	0.70	0.70	-2.11%	242,300
Mar 31, 2026	0.69	0.71	0.68	0.71	0.71	4.41%	200,300
Mar 30, 2026	0.70	0.70	0.68	0.68	0.68	-3.55%	186,500
Mar 27, 2026	0.70	0.72	0.69	0.71	0.71	2.17%	458,600
Mar 26, 2026	0.70	0.70	0.69	0.69	0.69	-	27,900
Mar 25, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	55,300
Mar 24, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	206,700
Mar 18, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	111,500
Mar 17, 2026	0.72	0.72	0.69	0.69	0.69	-3.50%	258,000
Mar 16, 2026	0.72	0.72	0.65	0.72	0.72	-	55,100
Mar 13, 2026	0.70	0.72	0.69	0.72	0.72	0.70%	162,500
Mar 12, 2026	0.71	0.72	0.69	0.71	0.71	-	158,100
Mar 11, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	74,800
Mar 10, 2026	0.69	0.73	0.69	0.72	0.72	5.88%	119,700
Mar 9, 2026	0.69	0.69	0.60	0.68	0.68	-2.86%	362,300
Mar 6, 2026	0.73	0.73	0.70	0.70	0.70	-3.45%	17,500
Mar 5, 2026	0.73	0.74	0.72	0.73	0.73	0.69%	513,100