Paragon Globe Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.73	0.74	0.73	0.73	0.73	-2.03%	98,100
Sep 14, 2026	0.78	0.78	0.74	0.74	0.74	0.68%	10,000
Sep 10, 2026	0.74	0.74	0.74	0.74	0.74	-	20,900
Sep 9, 2026	0.74	0.74	0.73	0.74	0.74	-	42,000
Sep 8, 2026	0.74	0.74	0.73	0.74	0.74	-	25,600
Sep 7, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	31,100
Sep 4, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	25,800
Sep 2, 2026	0.74	0.75	0.74	0.74	0.74	-	26,700
Sep 1, 2026	0.74	0.74	0.74	0.74	0.74	-	23,400
Aug 27, 2026	0.74	0.74	0.74	0.74	0.74	-	20,500
Aug 26, 2026	0.78	0.78	0.74	0.74	0.74	-4.52%	7,300
Aug 24, 2026	0.78	0.78	0.78	0.78	0.78	-	15,000
Aug 21, 2026	0.77	0.78	0.77	0.78	0.78	-	1,200
Aug 20, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	16,000
Aug 19, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	64,300
Aug 18, 2026	0.77	0.79	0.77	0.77	0.77	0.66%	13,300
Aug 17, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	89,900
Aug 13, 2026	0.76	0.77	0.76	0.77	0.77	2.67%	20,800
Aug 10, 2026	0.75	0.75	0.75	0.75	0.75	-	38,200
Aug 5, 2026	0.75	0.75	0.75	0.75	0.75	-	107,600
Aug 4, 2026	0.75	0.76	0.74	0.75	0.75	1.35%	308,200
Aug 3, 2026	0.76	0.76	0.74	0.74	0.74	-4.52%	54,000
Jul 31, 2026	0.76	0.78	0.76	0.78	0.78	1.97%	13,000
Jul 30, 2026	0.78	0.78	0.76	0.76	0.76	-1.94%	15,900
Jul 29, 2026	0.78	0.78	0.78	0.78	0.78	-3.13%	161,700
Jul 27, 2026	0.79	0.80	0.79	0.80	0.80	3.23%	15,000
Jul 24, 2026	0.78	0.79	0.78	0.78	0.78	-	35,500
Jul 23, 2026	0.78	0.78	0.78	0.78	0.78	-	57,000
Jul 22, 2026	0.80	0.80	0.77	0.78	0.78	-0.64%	158,900
Jul 20, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	1,500
Jul 17, 2026	0.80	0.80	0.76	0.78	0.78	-3.13%	255,900
Jul 16, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	27,400
Jul 15, 2026	0.84	0.84	0.79	0.79	0.79	-1.25%	118,100
Jul 14, 2026	0.79	0.81	0.79	0.80	0.80	-	170,800
Jul 13, 2026	0.79	0.80	0.79	0.80	0.80	3.23%	75,100
Jul 10, 2026	0.77	0.78	0.77	0.78	0.78	-6.63%	8,300
Jul 9, 2026	0.80	0.84	0.80	0.83	0.83	7.79%	10,500
Jul 8, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	28,900
Jul 7, 2026	0.79	0.79	0.76	0.77	0.77	-3.16%	27,200
Jul 6, 2026	0.79	0.79	0.79	0.79	0.79	2.60%	3,000
Jul 3, 2026	0.77	0.77	0.76	0.77	0.77	0.65%	33,100
Jul 2, 2026	0.76	0.78	0.76	0.77	0.77	0.66%	409,200
Jul 1, 2026	0.79	0.79	0.76	0.76	0.76	-3.18%	439,100
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