Paragon Union Berhad (KLSE:PARAGON)
Malaysia
· Delayed Price · Currency is MYR 4.880
-0.010 (-0.20%)
At close: Apr 28, 2026
Paragon Union Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.91 | 4.93 | 4.67 | 4.88 | 4.88 | -0.20% | 1,401,000 |
| Apr 27, 2026 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | -0.81% | 1,706,300 |
| Apr 24, 2026 | 4.93 | 4.93 | 4.88 | 4.93 | 4.93 | 0.20% | 1,605,000 |
| Apr 23, 2026 | 4.86 | 4.93 | 4.63 | 4.92 | 4.92 | 1.23% | 1,342,900 |
| Apr 22, 2026 | 4.80 | 4.87 | 4.76 | 4.86 | 4.86 | 1.25% | 1,362,800 |
| Apr 21, 2026 | 4.77 | 4.80 | 4.73 | 4.80 | 4.80 | 0.63% | 1,430,100 |
| Apr 20, 2026 | 4.73 | 4.82 | 4.72 | 4.77 | 4.77 | 0.85% | 1,234,300 |
| Apr 17, 2026 | 4.65 | 4.73 | 4.65 | 4.73 | 4.73 | 1.07% | 1,615,000 |
| Apr 16, 2026 | 4.65 | 4.68 | 4.63 | 4.68 | 4.68 | 0.65% | 1,542,300 |
| Apr 15, 2026 | 4.59 | 4.65 | 4.58 | 4.65 | 4.65 | 1.53% | 1,879,100 |
| Apr 14, 2026 | 4.50 | 4.58 | 4.47 | 4.58 | 4.58 | 1.78% | 1,868,900 |
| Apr 13, 2026 | 4.48 | 4.50 | 4.44 | 4.50 | 4.50 | -0.22% | 1,306,700 |
| Apr 10, 2026 | 4.50 | 4.51 | 4.46 | 4.51 | 4.51 | - | 1,710,800 |
| Apr 9, 2026 | 4.50 | 4.51 | 4.48 | 4.51 | 4.51 | - | 1,471,900 |
| Apr 8, 2026 | 4.50 | 4.51 | 4.48 | 4.51 | 4.51 | 0.45% | 1,536,800 |
| Apr 7, 2026 | 4.49 | 4.50 | 4.45 | 4.49 | 4.49 | - | 1,454,300 |
| Apr 6, 2026 | 4.50 | 4.50 | 4.40 | 4.49 | 4.49 | -0.22% | 1,548,800 |
| Apr 3, 2026 | 4.52 | 4.52 | 4.45 | 4.50 | 4.50 | - | 1,444,600 |
| Apr 2, 2026 | 4.57 | 4.57 | 4.32 | 4.50 | 4.50 | -1.10% | 977,700 |
| Apr 1, 2026 | 4.38 | 4.57 | 4.36 | 4.55 | 4.55 | 3.88% | 1,867,600 |
| Mar 31, 2026 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | 1.15% | 1,189,600 |
| Mar 30, 2026 | 4.40 | 4.44 | 4.33 | 4.33 | 4.33 | -1.14% | 1,255,400 |
| Mar 27, 2026 | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | - | 1,661,900 |
| Mar 26, 2026 | 4.37 | 4.40 | 4.34 | 4.38 | 4.38 | 0.46% | 1,448,100 |
| Mar 25, 2026 | 4.31 | 4.40 | 4.29 | 4.36 | 4.36 | 1.16% | 1,853,700 |
| Mar 24, 2026 | 4.25 | 4.32 | 4.23 | 4.31 | 4.31 | 0.70% | 1,508,500 |
| Mar 19, 2026 | 4.24 | 4.28 | 4.20 | 4.28 | 4.28 | 0.94% | 1,447,800 |
| Mar 18, 2026 | 4.13 | 4.30 | 4.10 | 4.24 | 4.24 | 3.67% | 1,558,700 |
| Mar 17, 2026 | 4.03 | 4.10 | 4.01 | 4.09 | 4.09 | 1.49% | 1,643,500 |
| Mar 16, 2026 | 3.99 | 4.03 | 3.94 | 4.03 | 4.03 | 1.00% | 1,750,200 |
| Mar 13, 2026 | 3.99 | 3.99 | 3.96 | 3.99 | 3.99 | - | 1,445,500 |
| Mar 12, 2026 | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | - | 1,780,000 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.90 | 3.99 | 3.99 | - | 1,615,400 |
| Mar 10, 2026 | 3.99 | 3.99 | 3.83 | 3.99 | 3.99 | - | 1,277,600 |
| Mar 9, 2026 | 4.00 | 4.00 | 3.86 | 3.99 | 3.99 | -0.25% | 1,741,900 |
| Mar 6, 2026 | 4.00 | 4.01 | 3.93 | 4.00 | 4.00 | - | 1,485,100 |
| Mar 5, 2026 | 3.99 | 4.01 | 3.90 | 4.00 | 4.00 | - | 1,266,700 |
| Mar 4, 2026 | 4.02 | 4.02 | 3.82 | 4.00 | 4.00 | - | 1,325,600 |
| Mar 3, 2026 | 4.05 | 4.06 | 3.80 | 4.00 | 4.00 | -1.23% | 1,326,700 |
| Mar 2, 2026 | 4.00 | 4.21 | 3.95 | 4.05 | 4.05 | 0.75% | 1,815,100 |
| Feb 27, 2026 | 4.03 | 4.03 | 3.99 | 4.02 | 4.02 | 0.25% | 1,233,700 |
| Feb 26, 2026 | 4.02 | 4.03 | 4.00 | 4.01 | 4.01 | - | 1,303,000 |
| Feb 25, 2026 | 3.97 | 4.04 | 3.96 | 4.01 | 4.01 | 1.52% | 1,554,100 |
| Feb 24, 2026 | 3.95 | 3.96 | 3.89 | 3.95 | 3.95 | -0.25% | 1,257,000 |
| Feb 23, 2026 | 3.96 | 3.97 | 3.96 | 3.96 | 3.96 | - | 1,146,500 |
| Feb 20, 2026 | 3.95 | 3.97 | 3.94 | 3.96 | 3.96 | - | 1,298,400 |
| Feb 19, 2026 | 3.87 | 3.96 | 3.86 | 3.96 | 3.96 | 2.33% | 1,318,400 |
| Feb 16, 2026 | 3.81 | 3.87 | 3.80 | 3.87 | 3.87 | 1.84% | 1,229,300 |
| Feb 13, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -0.26% | 1,422,800 |
| Feb 12, 2026 | 3.73 | 3.81 | 3.73 | 3.81 | 3.81 | 2.42% | 1,473,300 |
| Feb 11, 2026 | 3.70 | 3.75 | 3.68 | 3.72 | 3.72 | 0.54% | 1,349,700 |
| Feb 10, 2026 | 3.68 | 3.70 | 3.64 | 3.70 | 3.70 | 0.54% | 1,535,100 |
| Feb 9, 2026 | 3.57 | 3.68 | 3.57 | 3.68 | 3.68 | 1.38% | 1,477,800 |
| Feb 6, 2026 | 3.65 | 3.66 | 3.63 | 3.63 | 3.63 | -0.55% | 1,163,400 |
| Feb 5, 2026 | 3.65 | 3.65 | 3.53 | 3.65 | 3.65 | - | 2,408,100 |
| Feb 4, 2026 | 3.65 | 3.67 | 3.59 | 3.65 | 3.65 | 0.27% | 1,535,300 |
| Feb 3, 2026 | 3.60 | 3.68 | 3.58 | 3.64 | 3.64 | 1.11% | 1,334,300 |
| Jan 30, 2026 | 3.59 | 3.61 | 3.57 | 3.60 | 3.60 | 0.28% | 1,577,800 |
| Jan 29, 2026 | 3.61 | 3.61 | 3.52 | 3.59 | 3.59 | 0.56% | 1,312,600 |
| Jan 28, 2026 | 3.60 | 3.60 | 3.53 | 3.57 | 3.57 | - | 1,287,000 |
| Jan 27, 2026 | 3.57 | 3.59 | 3.55 | 3.57 | 3.57 | - | 1,496,000 |
| Jan 26, 2026 | 3.48 | 3.60 | 3.48 | 3.57 | 3.57 | 2.88% | 1,558,300 |
| Jan 23, 2026 | 3.45 | 3.48 | 3.42 | 3.47 | 3.47 | 0.58% | 1,144,900 |
| Jan 22, 2026 | 3.45 | 3.45 | 3.43 | 3.45 | 3.45 | - | 1,297,700 |
| Jan 21, 2026 | 3.42 | 3.45 | 3.41 | 3.45 | 3.45 | 0.88% | 1,773,400 |
| Jan 20, 2026 | 3.42 | 3.45 | 3.42 | 3.42 | 3.42 | -0.87% | 1,273,900 |
| Jan 19, 2026 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | - | 1,491,100 |
| Jan 16, 2026 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | 0.29% | 1,840,500 |
| Jan 15, 2026 | 3.44 | 3.45 | 3.42 | 3.44 | 3.44 | -0.29% | 1,102,300 |
| Jan 14, 2026 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | - | 1,302,400 |
| Jan 13, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | - | 1,846,300 |
| Jan 12, 2026 | 3.45 | 3.45 | 3.42 | 3.45 | 3.45 | - | 1,179,500 |
| Jan 9, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,229,500 |
| Jan 8, 2026 | 3.45 | 3.45 | 3.40 | 3.45 | 3.45 | -0.29% | 1,720,200 |
| Jan 7, 2026 | 3.45 | 3.46 | 3.33 | 3.46 | 3.46 | 0.29% | 1,141,700 |
| Jan 6, 2026 | 3.43 | 3.45 | 3.41 | 3.45 | 3.45 | - | 1,050,400 |
| Jan 5, 2026 | 3.44 | 3.46 | 3.37 | 3.45 | 3.45 | - | 1,633,300 |
| Jan 2, 2026 | 3.44 | 3.46 | 3.42 | 3.45 | 3.45 | - | 1,065,000 |
| Dec 31, 2025 | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | -0.29% | 1,081,000 |
| Dec 30, 2025 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | 0.29% | 1,416,900 |
| Dec 29, 2025 | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | -0.58% | 1,203,600 |
| Dec 26, 2025 | 3.47 | 3.47 | 3.43 | 3.47 | 3.47 | - | 1,122,600 |
| Dec 24, 2025 | 3.43 | 3.49 | 3.43 | 3.47 | 3.47 | 0.29% | 1,267,300 |
| Dec 23, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 994,000 |
| Dec 22, 2025 | 3.46 | 3.47 | 3.43 | 3.45 | 3.45 | -0.29% | 1,052,200 |
| Dec 19, 2025 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | - | 1,291,200 |
| Dec 18, 2025 | 3.45 | 3.46 | 3.42 | 3.46 | 3.46 | 0.29% | 1,103,500 |
| Dec 17, 2025 | 3.47 | 3.48 | 3.44 | 3.45 | 3.45 | -0.29% | 1,007,000 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | - | 1,260,200 |
| Dec 15, 2025 | 3.45 | 3.52 | 3.45 | 3.46 | 3.46 | -1.98% | 894,800 |
| Dec 12, 2025 | 3.55 | 3.55 | 3.45 | 3.53 | 3.53 | 1.15% | 704,200 |
| Dec 11, 2025 | 3.48 | 3.49 | 3.41 | 3.49 | 3.49 | 0.29% | 990,700 |
| Dec 10, 2025 | 3.50 | 3.58 | 3.38 | 3.48 | 3.48 | -0.29% | 1,126,300 |
| Dec 9, 2025 | 3.40 | 3.54 | 3.39 | 3.49 | 3.49 | 2.65% | 903,200 |
| Dec 8, 2025 | 3.36 | 3.40 | 3.32 | 3.40 | 3.40 | 1.80% | 1,381,100 |
| Dec 5, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | 0.91% | 1,153,600 |
| Dec 4, 2025 | 3.37 | 3.37 | 3.30 | 3.31 | 3.31 | -1.78% | 1,245,700 |
| Dec 3, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 0.90% | 1,185,000 |
| Dec 2, 2025 | 3.35 | 3.39 | 3.30 | 3.34 | 3.34 | - | 1,140,100 |
| Dec 1, 2025 | 3.25 | 3.39 | 3.24 | 3.34 | 3.34 | 3.09% | 1,143,200 |