Paragon Union Berhad (KLSE:PARAGON)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 3.18 | 3.28 | 3.18 | 3.24 | 3.24 | 1.25% | 1,550,300 |
| Nov 27, 2025 | 3.19 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 1,194,300 |
| Nov 26, 2025 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | 0.32% | 1,341,600 |
| Nov 25, 2025 | 3.17 | 3.18 | 3.16 | 3.17 | 3.17 | - | 1,186,000 |
| Nov 24, 2025 | 3.14 | 3.18 | 3.13 | 3.17 | 3.17 | -0.31% | 1,044,000 |
| Nov 21, 2025 | 3.13 | 3.18 | 3.12 | 3.18 | 3.18 | - | 1,627,600 |
| Nov 20, 2025 | 3.19 | 3.19 | 3.15 | 3.18 | 3.18 | - | 1,475,300 |
| Nov 19, 2025 | 3.13 | 3.30 | 3.13 | 3.18 | 3.18 | 1.27% | 1,148,200 |
| Nov 18, 2025 | 3.14 | 3.14 | 3.08 | 3.14 | 3.14 | - | 1,411,500 |
| Nov 17, 2025 | 3.16 | 3.18 | 3.01 | 3.14 | 3.14 | -0.32% | 1,603,900 |
| Nov 14, 2025 | 3.12 | 3.19 | 3.12 | 3.15 | 3.15 | - | 1,095,900 |
| Nov 13, 2025 | 3.13 | 3.18 | 3.10 | 3.15 | 3.15 | 0.96% | 1,376,600 |
| Nov 12, 2025 | 2.99 | 3.12 | 2.94 | 3.12 | 3.12 | 4.35% | 1,419,800 |
| Nov 11, 2025 | 2.94 | 2.99 | 2.93 | 2.99 | 2.99 | 2.05% | 1,146,100 |
| Nov 10, 2025 | 2.86 | 2.94 | 2.86 | 2.93 | 2.93 | 2.45% | 1,378,500 |
| Nov 7, 2025 | 2.86 | 2.86 | 2.82 | 2.86 | 2.86 | - | 1,104,600 |
| Nov 6, 2025 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | - | 1,269,500 |
| Nov 5, 2025 | 2.85 | 2.86 | 2.84 | 2.86 | 2.86 | - | 1,090,700 |
| Nov 4, 2025 | 2.83 | 2.86 | 2.81 | 2.86 | 2.86 | - | 942,800 |
| Nov 3, 2025 | 2.86 | 2.86 | 2.85 | 2.86 | 2.86 | - | 1,086,000 |
| Oct 31, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 1,272,000 |
| Oct 30, 2025 | 2.86 | 2.86 | 2.83 | 2.86 | 2.86 | - | 792,400 |
| Oct 29, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 982,900 |
| Oct 28, 2025 | 2.86 | 2.86 | 2.82 | 2.86 | 2.86 | - | 1,086,000 |
| Oct 27, 2025 | 2.86 | 2.86 | 2.82 | 2.86 | 2.86 | - | 678,100 |
| Oct 24, 2025 | 2.87 | 2.87 | 2.84 | 2.86 | 2.86 | -0.35% | 986,300 |
| Oct 23, 2025 | 2.87 | 2.88 | 2.82 | 2.87 | 2.87 | -0.35% | 1,269,700 |
| Oct 22, 2025 | 2.88 | 2.88 | 2.84 | 2.88 | 2.88 | - | 700,300 |
| Oct 21, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | 880,600 |
| Oct 17, 2025 | 2.86 | 2.87 | 2.85 | 2.86 | 2.86 | - | 1,009,000 |
| Oct 16, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | 948,700 |
| Oct 15, 2025 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 0.70% | 797,400 |
| Oct 14, 2025 | 2.85 | 2.87 | 2.85 | 2.86 | 2.86 | 0.35% | 1,060,500 |
| Oct 13, 2025 | 2.84 | 2.87 | 2.84 | 2.85 | 2.85 | -0.70% | 1,103,300 |
| Oct 10, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 828,000 |
| Oct 9, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | 0.35% | 1,075,800 |
| Oct 8, 2025 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | -0.35% | 859,000 |
| Oct 7, 2025 | 2.84 | 2.87 | 2.84 | 2.87 | 2.87 | 0.35% | 727,300 |
| Oct 6, 2025 | 2.84 | 2.87 | 2.84 | 2.86 | 2.86 | -0.35% | 910,500 |
| Oct 3, 2025 | 2.88 | 2.88 | 2.75 | 2.87 | 2.87 | 0.70% | 886,800 |
| Oct 2, 2025 | 2.87 | 2.88 | 2.85 | 2.85 | 2.85 | -1.04% | 751,300 |
| Oct 1, 2025 | 2.88 | 2.88 | 2.86 | 2.88 | 2.88 | 0.70% | 789,100 |
| Sep 30, 2025 | 2.87 | 2.90 | 2.85 | 2.86 | 2.86 | -0.35% | 692,700 |
| Sep 29, 2025 | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | -0.35% | 443,500 |
| Sep 26, 2025 | 2.89 | 2.90 | 2.85 | 2.88 | 2.88 | -0.35% | 941,000 |