Paragon Globe Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.82	0.82	0.78	0.79	0.79	-4.27%	157,900
Jun 29, 2026	0.82	0.82	0.82	0.82	0.82	-	200
Jun 26, 2026	0.82	0.82	0.82	0.82	0.82	-	7,000
Jun 25, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	125,400
Jun 24, 2026	0.86	0.87	0.80	0.83	0.83	-2.94%	2,985,900
Jun 23, 2026	0.80	0.87	0.79	0.85	0.85	4.94%	1,401,600
Jun 22, 2026	0.79	0.82	0.79	0.81	0.81	4.52%	601,800
Jun 19, 2026	0.84	0.84	0.78	0.78	0.78	-6.63%	163,300
Jun 18, 2026	0.83	0.83	0.81	0.83	0.83	-	317,600
Jun 16, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	308,100
Jun 15, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	5,100
Jun 12, 2026	0.84	0.86	0.84	0.85	0.85	-	229,100
Jun 11, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	171,700
Jun 10, 2026	0.84	0.84	0.84	0.84	0.84	-	87,100
Jun 9, 2026	0.84	0.85	0.84	0.84	0.84	-	166,900
Jun 8, 2026	0.85	0.86	0.82	0.84	0.84	-1.75%	506,200
Jun 5, 2026	0.84	0.86	0.84	0.86	0.86	1.79%	336,800
Jun 4, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	313,800
Jun 3, 2026	0.85	0.85	0.83	0.84	0.84	-1.76%	404,300
May 29, 2026	0.85	0.86	0.85	0.85	0.85	-	304,200
May 28, 2026	0.87	0.87	0.85	0.85	0.85	-1.73%	85,000
May 26, 2026	0.85	0.87	0.84	0.87	0.87	2.98%	536,400
May 25, 2026	0.85	0.87	0.83	0.84	0.84	-1.75%	518,900
May 22, 2026	0.86	0.86	0.85	0.86	0.86	-	799,700
May 21, 2026	0.84	0.86	0.84	0.86	0.86	1.79%	408,000
May 20, 2026	0.83	0.85	0.83	0.84	0.84	-	545,400
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