Skip to main content
Paragon Union Berhad (KLSE:PARAGON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
3.310
-0.060 (-1.78%)
At close: Dec 4, 2025

Paragon Union Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.343.343.323.343.340.91%1,153,600
Dec 4, 20253.373.373.303.313.31-1.78%1,245,700
Dec 3, 20253.343.373.343.373.370.90%1,185,000
Dec 2, 20253.353.393.303.343.34-1,140,100
Dec 1, 20253.253.393.243.343.343.09%1,143,200
Nov 28, 20253.183.283.183.243.241.25%1,550,300
Nov 27, 20253.193.203.163.203.200.63%1,194,300
Nov 26, 20253.183.193.183.183.180.32%1,341,600
Nov 25, 20253.173.183.163.173.17-1,186,000
Nov 24, 20253.143.183.133.173.17-0.31%1,044,000
Nov 21, 20253.133.183.123.183.18-1,627,600
Nov 20, 20253.193.193.153.183.18-1,475,300
Nov 19, 20253.133.303.133.183.181.27%1,148,200
Nov 18, 20253.143.143.083.143.14-1,411,500
Nov 17, 20253.163.183.013.143.14-0.32%1,603,900
Nov 14, 20253.123.193.123.153.15-1,095,900
Nov 13, 20253.133.183.103.153.150.96%1,376,600
Nov 12, 20252.993.122.943.123.124.35%1,419,800
Nov 11, 20252.942.992.932.992.992.05%1,146,100
Nov 10, 20252.862.942.862.932.932.45%1,378,500
Nov 7, 20252.862.862.822.862.86-1,104,600
Nov 6, 20252.852.862.852.862.86-1,269,500
Nov 5, 20252.852.862.842.862.86-1,090,700
Nov 4, 20252.832.862.812.862.86-942,800
Nov 3, 20252.862.862.852.862.86-1,086,000
Oct 31, 20252.862.862.862.862.86-1,272,000
Oct 30, 20252.862.862.832.862.86-792,400
Oct 29, 20252.862.862.862.862.86-982,900
Oct 28, 20252.862.862.822.862.86-1,086,000
Oct 27, 20252.862.862.822.862.86-678,100
Oct 24, 20252.872.872.842.862.86-0.35%986,300
Oct 23, 20252.872.882.822.872.87-0.35%1,269,700
Oct 22, 20252.882.882.842.882.88-700,300
Oct 21, 20252.842.882.842.882.880.70%880,600
Oct 17, 20252.862.872.852.862.86-1,009,000
Oct 16, 20252.882.882.862.862.86-0.69%948,700
Oct 15, 20252.872.882.872.882.880.70%797,400
Oct 14, 20252.852.872.852.862.860.35%1,060,500
Oct 13, 20252.842.872.842.852.85-0.70%1,103,300
Oct 10, 20252.872.872.872.872.87-828,000
Oct 9, 20252.862.872.862.872.870.35%1,075,800
Oct 8, 20252.872.872.862.862.86-0.35%859,000
Oct 7, 20252.842.872.842.872.870.35%727,300
Oct 6, 20252.842.872.842.862.86-0.35%910,500
Oct 3, 20252.882.882.752.872.870.70%886,800
Oct 2, 20252.872.882.852.852.85-1.04%751,300
Oct 1, 20252.882.882.862.882.880.70%789,100
Sep 30, 20252.872.902.852.862.86-0.35%692,700
Sep 29, 20252.842.872.832.872.87-0.35%443,500
Sep 26, 20252.892.902.852.882.88-0.35%941,000
Sep 25, 20252.782.902.782.892.893.96%596,700
Sep 24, 20252.752.782.732.782.78-472,700
Sep 23, 20252.792.792.742.782.78-807,400
Sep 22, 20252.752.782.722.782.781.09%580,100
Sep 19, 20252.792.792.702.752.750.36%465,400
Sep 18, 20252.782.782.682.742.740.37%929,800
Sep 17, 20252.792.792.722.732.73-1.09%828,900
Sep 12, 20252.802.852.762.762.76-5.48%648,700
Sep 11, 20252.782.952.752.922.925.04%1,089,600
Sep 10, 20252.782.782.752.782.780.36%1,013,100
Sep 9, 20252.882.992.752.772.770.36%704,100
Sep 8, 20252.742.842.742.762.761.85%576,100
Sep 4, 20252.702.742.692.712.710.37%1,069,900
Sep 3, 20252.702.742.692.702.70-768,900
Sep 2, 20252.742.742.702.702.70-1.46%620,000
Aug 29, 20252.672.742.672.742.74-837,500
Aug 28, 20252.702.752.702.742.740.74%715,500
Aug 27, 20252.712.772.682.722.72-0.37%503,200
Aug 26, 20252.752.772.712.732.73-1.44%723,300
Aug 25, 20252.772.792.772.772.77-735,800
Aug 22, 20252.772.782.742.772.77-407,000
Aug 21, 20252.732.782.722.772.77-0.36%691,600
Aug 20, 20252.782.792.722.782.78-0.36%554,000
Aug 19, 20252.762.792.752.792.791.09%302,000
Aug 18, 20252.762.802.762.762.76-1.08%683,100
Aug 15, 20252.802.802.762.792.79-358,600
Aug 14, 20252.782.802.782.792.790.72%457,200
Aug 13, 20252.762.802.762.772.77-597,000
Aug 12, 20252.802.802.772.772.77-431,300
Aug 11, 20252.802.822.772.772.770.36%304,100
Aug 8, 20252.822.842.762.762.76-2.82%318,600
Aug 7, 20252.842.842.812.842.841.79%173,100
Aug 6, 20252.752.792.722.792.79-0.36%301,600
Aug 5, 20252.852.852.802.802.80-1.06%401,800
Aug 4, 20252.802.832.802.832.830.71%280,800
Aug 1, 20252.832.832.802.812.810.36%193,600
Jul 31, 20252.842.842.802.802.80-1.06%369,000
Jul 30, 20252.802.832.802.832.831.07%186,500
Jul 29, 20252.792.812.792.802.80-134,800
Jul 28, 20252.812.842.802.802.80-0.71%168,000
Jul 25, 20252.802.822.802.822.82-251,000
Jul 24, 20252.802.852.782.822.82-0.35%278,200
Jul 23, 20252.892.892.822.832.83-192,600
Jul 22, 20252.802.832.802.832.83-0.70%249,100
Jul 21, 20252.802.862.802.852.85-0.35%291,900
Jul 18, 20252.782.872.782.862.86-0.35%235,500
Jul 17, 20252.703.002.702.872.877.09%284,200
Jul 16, 20252.672.692.652.682.68-0.37%175,400
Jul 15, 20252.682.702.682.692.69-218,000
Jul 14, 20252.682.692.682.692.691.13%214,000