Paragon Globe Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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