Paragon Globe Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.72	0.75	0.72	0.73	0.73	0.69%	50,100
Oct 28, 2026	0.72	0.72	0.72	0.72	0.72	-	8,700
Oct 27, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	267,300
Oct 26, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	32,000
Oct 22, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	77,600
Oct 21, 2026	0.73	0.73	0.71	0.73	0.73	3.55%	23,400
Oct 19, 2026	0.71	0.71	0.71	0.71	0.71	-3.42%	7,600
Oct 14, 2026	0.71	0.73	0.71	0.73	0.73	-	7,100
Oct 12, 2026	0.73	0.73	0.73	0.73	0.73	-	10,000
Oct 8, 2026	0.73	0.73	0.73	0.73	0.73	-	85,600
Oct 7, 2026	0.73	0.73	0.73	0.73	0.73	-	340,500
Oct 6, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	5,000
Oct 5, 2026	0.74	0.74	0.74	0.74	0.74	-	300,400
Sep 30, 2026	0.74	0.74	0.74	0.74	0.74	-	313,100
Sep 29, 2026	0.74	0.74	0.74	0.74	0.74	-	175,500
Sep 24, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	72,300
Sep 23, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	2,400
Sep 22, 2026	0.74	0.74	0.74	0.74	0.74	1.38%	2,500
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