Skip to main content
Paragon Globe Berhad (KLSE:PGLOBE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.680
-0.020 (-2.86%)
At close: Mar 9, 2026

Paragon Globe Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.690.690.600.680.68-2.86%362,300
Mar 6, 20260.730.730.700.700.70-3.45%17,500
Mar 5, 20260.730.740.720.730.730.69%513,100
Mar 4, 20260.730.740.720.720.72-0.69%599,900
Mar 3, 20260.710.730.710.730.731.40%388,800
Mar 2, 20260.690.720.690.720.723.62%419,900
Feb 27, 20260.670.700.670.690.69-658,200
Feb 26, 20260.690.690.670.690.69-143,800
Feb 25, 20260.690.700.690.690.69-176,900
Feb 24, 20260.700.700.690.690.69-2.13%250,000
Feb 23, 20260.700.710.690.710.712.17%28,700
Feb 20, 20260.690.690.690.690.69-1,700
Feb 19, 20260.710.730.690.690.690.73%43,700
Feb 16, 20260.690.710.690.690.690.74%67,500
Feb 13, 20260.670.690.670.680.681.49%197,200
Feb 12, 20260.670.670.670.670.67-15,000
Feb 11, 20260.680.680.670.670.67-0.74%32,900
Feb 10, 20260.690.690.670.680.68-0.74%82,600
Feb 9, 20260.680.710.670.680.683.82%49,700
Feb 6, 20260.680.680.660.660.66-0.76%42,500
Feb 5, 20260.690.690.660.660.66-4.35%68,800
Feb 4, 20260.700.700.660.690.69-1.43%90,200
Feb 3, 20260.700.700.700.700.70-100
Jan 30, 20260.700.700.700.700.700.72%1,900
Jan 29, 20260.710.710.670.700.70-2.11%99,800
Jan 28, 20260.690.710.690.710.712.90%64,600
Jan 27, 20260.730.730.690.690.69-5.48%282,600
Jan 26, 20260.690.740.690.730.735.80%806,800
Jan 23, 20260.650.690.650.690.696.98%146,700
Jan 22, 20260.640.650.640.650.652.38%29,600
Jan 21, 20260.620.700.620.630.63-25,200
Jan 20, 20260.630.630.620.630.63-182,100
Jan 19, 20260.630.640.630.630.63-0.79%33,700
Jan 16, 20260.630.660.630.640.642.42%161,100
Jan 15, 20260.620.620.620.620.62-5.34%32,700
Jan 14, 20260.600.660.600.660.665.65%240,300
Jan 13, 20260.620.620.620.620.62-47,400
Jan 12, 20260.620.620.620.620.62-198,900
Jan 9, 20260.620.620.620.620.620.81%100,000
Jan 8, 20260.630.630.620.620.62-27,000
Jan 7, 20260.620.650.620.620.62-0.81%86,800
Jan 6, 20260.610.620.610.620.62-0.80%12,300
Jan 5, 20260.630.630.620.630.631.63%247,000
Jan 2, 20260.630.630.620.620.62-80,500
Dec 31, 20250.610.620.610.620.621.65%28,100
Dec 30, 20250.600.620.600.610.61-0.82%15,900
Dec 29, 20250.610.610.610.610.61-10,500
Dec 26, 20250.620.620.610.610.611.67%100,200
Dec 24, 20250.600.600.600.600.60-4.00%64,700
Dec 19, 20250.620.630.620.630.634.17%60,600
Dec 17, 20250.600.600.600.600.60-1.64%101,200
Dec 12, 20250.610.610.610.610.610.83%259,300
Dec 11, 20250.610.610.610.610.61-1,100
Dec 10, 20250.610.610.610.610.61-0.82%78,000
Dec 9, 20250.610.610.610.610.61-22,300
Dec 8, 20250.610.620.610.610.61-0.81%39,300
Dec 5, 20250.620.620.620.620.62-27,000
Dec 4, 20250.620.630.620.620.62-0.81%520,100
Dec 3, 20250.620.620.610.620.620.81%169,700
Dec 2, 20250.620.620.620.620.62-56,100
Dec 1, 20250.610.620.610.620.621.65%10,000
Nov 28, 20250.610.620.610.610.61-106,900
Nov 27, 20250.610.610.610.610.61-0.82%107,700
Nov 26, 20250.620.620.610.610.61-52,500
Nov 25, 20250.610.610.610.610.61-51,900
Nov 24, 20250.610.620.610.610.61-229,200
Nov 21, 20250.610.610.610.610.61-4.69%3,400
Nov 19, 20250.620.640.620.640.644.07%440,000
Nov 18, 20250.610.620.610.620.620.82%262,300
Nov 17, 20250.610.630.610.610.61-880,300
Nov 14, 20250.620.620.610.610.61-1.61%150,600
Nov 13, 20250.610.660.610.620.62-5.34%112,200
Nov 12, 20250.610.660.610.660.665.65%87,600
Nov 11, 20250.630.630.610.620.62-0.80%75,300
Nov 10, 20250.640.640.630.630.63-1.57%39,000
Nov 7, 20250.640.640.640.640.64-58,700
Nov 6, 20250.640.640.640.640.64-70,300
Nov 5, 20250.640.650.630.640.64-1.55%565,400
Nov 4, 20250.650.670.650.650.65-0.77%586,300
Nov 3, 20250.650.660.650.650.65-1.52%631,700
Oct 31, 20250.660.670.660.660.66-1.49%98,000
Oct 30, 20250.670.670.660.670.670.75%55,300
Oct 29, 20250.670.680.670.670.67-0.75%167,500
Oct 28, 20250.680.680.670.670.67-1.47%796,700
Oct 27, 20250.680.690.680.680.68-298,000
Oct 24, 20250.690.690.680.680.68-0.73%132,200
Oct 23, 20250.690.690.680.690.69-0.72%52,300
Oct 22, 20250.680.700.680.690.690.73%57,800
Oct 21, 20250.670.690.670.690.692.24%125,300
Oct 17, 20250.670.680.670.670.67-2.19%318,800
Oct 16, 20250.670.690.670.690.690.74%344,100
Oct 15, 20250.670.690.670.680.68-0.73%126,300
Oct 14, 20250.680.700.670.690.691.48%268,000
Oct 13, 20250.690.710.680.680.68-3.57%152,400
Oct 10, 20250.700.720.690.700.70-0.71%301,200
Oct 9, 20250.710.710.690.710.71-431,900
Oct 8, 20250.710.710.700.710.71-0.70%462,100
Oct 7, 20250.720.720.700.710.71-0.70%326,200
Oct 6, 20250.740.740.710.720.72-1.38%878,000
Oct 3, 20250.730.740.730.730.73-1.36%383,500