Paragon Globe Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	0.73	0.74	0.72	0.72	0.72	-0.69%	599,900
Mar 3, 2026	0.71	0.73	0.71	0.73	0.73	1.40%	388,800
Mar 2, 2026	0.69	0.72	0.69	0.72	0.72	3.62%	419,900
Feb 27, 2026	0.67	0.70	0.67	0.69	0.69	-	658,200
Feb 26, 2026	0.69	0.69	0.67	0.69	0.69	-	143,800
Feb 25, 2026	0.69	0.70	0.69	0.69	0.69	-	176,900
Feb 24, 2026	0.70	0.70	0.69	0.69	0.69	-2.13%	250,000
Feb 23, 2026	0.70	0.71	0.69	0.71	0.71	2.17%	28,700
Feb 20, 2026	0.69	0.69	0.69	0.69	0.69	-	1,700
Feb 19, 2026	0.71	0.73	0.69	0.69	0.69	0.73%	43,700
Feb 16, 2026	0.69	0.71	0.69	0.69	0.69	0.74%	67,500
Feb 13, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	197,200
Feb 12, 2026	0.67	0.67	0.67	0.67	0.67	-	15,000
Feb 11, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	32,900
Feb 10, 2026	0.69	0.69	0.67	0.68	0.68	-0.74%	82,600
Feb 9, 2026	0.68	0.71	0.67	0.68	0.68	3.82%	49,700
Feb 6, 2026	0.68	0.68	0.66	0.66	0.66	-0.76%	42,500
Feb 5, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	68,800
Feb 4, 2026	0.70	0.70	0.66	0.69	0.69	-1.43%	90,200
Feb 3, 2026	0.70	0.70	0.70	0.70	0.70	-	100
Jan 30, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	1,900
Jan 29, 2026	0.71	0.71	0.67	0.70	0.70	-2.11%	99,800
Jan 28, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	64,600
Jan 27, 2026	0.73	0.73	0.69	0.69	0.69	-5.48%	282,600
Jan 26, 2026	0.69	0.74	0.69	0.73	0.73	5.80%	806,800
Jan 23, 2026	0.65	0.69	0.65	0.69	0.69	6.98%	146,700
Jan 22, 2026	0.64	0.65	0.64	0.65	0.65	2.38%	29,600
Jan 21, 2026	0.62	0.70	0.62	0.63	0.63	-	25,200
Jan 20, 2026	0.63	0.63	0.62	0.63	0.63	-	182,100
Jan 19, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	33,700
Jan 16, 2026	0.63	0.66	0.63	0.64	0.64	2.42%	161,100