Skip to main content
Paragon Globe Berhad (KLSE:PGLOBE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.615
-0.005 (-0.81%)
At close: Dec 4, 2025

Paragon Globe Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20250.740.750.740.740.74-2.00%285,400
Oct 1, 20250.750.750.730.750.75-442,900
Sep 30, 20250.750.760.740.750.75-592,900
Sep 29, 20250.750.750.720.750.750.67%595,400
Sep 26, 20250.740.760.740.750.75-0.67%852,400
Sep 25, 20250.760.760.730.750.75-1.32%662,800
Sep 24, 20250.770.770.750.760.76-0.65%897,800
Sep 23, 20250.750.780.740.770.772.68%1,657,200
Sep 22, 20250.760.770.720.750.75-0.67%605,900
Sep 19, 20250.680.750.680.750.7511.11%2,264,300
Sep 18, 20250.690.690.680.680.68-1.46%215,400
Sep 17, 20250.670.690.660.690.693.01%526,400
Sep 12, 20250.650.670.630.670.675.56%715,700
Sep 11, 20250.650.670.630.630.63-355,400
Sep 10, 20250.630.640.630.630.630.80%323,100
Sep 9, 20250.620.630.620.630.630.81%39,000
Sep 8, 20250.620.640.610.620.621.64%601,900
Sep 4, 20250.610.610.590.610.611.67%75,800
Sep 3, 20250.590.600.580.600.602.56%440,600
Sep 2, 20250.590.590.580.590.59-3.31%35,600
Aug 28, 20250.600.610.580.610.61-0.82%251,200
Aug 27, 20250.600.610.590.610.612.52%90,700
Aug 26, 20250.590.600.590.600.60-1.65%10,300
Aug 25, 20250.590.610.590.610.610.83%132,700
Aug 22, 20250.600.600.600.600.60-100
Aug 20, 20250.600.610.590.600.600.84%167,900
Aug 19, 20250.600.600.600.600.60-0.83%45,200
Aug 18, 20250.600.610.600.600.60-35,300
Aug 15, 20250.610.610.600.600.60-1.64%152,800
Aug 14, 20250.600.610.600.610.611.67%38,400
Aug 13, 20250.620.620.600.600.60-0.83%122,600
Aug 12, 20250.610.610.600.610.61-12,000
Aug 11, 20250.600.610.590.610.610.83%371,900
Aug 8, 20250.610.610.600.600.60-48,600
Aug 7, 20250.600.610.590.600.60-568,800
Aug 6, 20250.620.630.600.600.60-2.44%427,000
Aug 5, 20250.610.630.610.620.621.65%362,100
Aug 4, 20250.610.620.600.610.61-0.82%313,400
Aug 1, 20250.630.630.610.610.61-105,600
Jul 31, 20250.620.620.610.610.61-0.81%65,800
Jul 30, 20250.620.620.610.620.62-0.81%114,300
Jul 29, 20250.670.670.610.620.621.64%181,500
Jul 28, 20250.620.620.610.610.61-1.61%58,500
Jul 25, 20250.620.620.610.620.62-107,100
Jul 24, 20250.620.630.610.620.620.81%116,500
Jul 23, 20250.630.630.620.620.62-1.60%108,200
Jul 22, 20250.640.640.620.630.63-2.34%126,400
Jul 21, 20250.650.650.630.640.64-0.78%103,600
Jul 18, 20250.640.650.630.650.651.57%73,000
Jul 17, 20250.640.660.620.640.640.79%209,600
Jul 16, 20250.640.640.630.630.63-0.79%201,600
Jul 15, 20250.660.660.630.640.64-193,500
Jul 14, 20250.630.660.630.640.641.60%646,800
Jul 11, 20250.600.630.600.630.635.04%377,600
Jul 10, 20250.600.600.590.600.60-280,400
Jul 9, 20250.580.600.580.600.602.59%41,400