Paragon Globe Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	1,027,500
Apr 13, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	413,700
Apr 10, 2026	0.72	0.72	0.72	0.72	0.72	-	236,000
Apr 9, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	250,800
Apr 8, 2026	0.72	0.72	0.71	0.71	0.71	-	257,500
Apr 7, 2026	0.68	0.72	0.68	0.71	0.71	-	489,000
Apr 6, 2026	0.71	0.72	0.70	0.71	0.71	-0.70%	256,300
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