Kuala Lumpur - Delayed Quote MYR

Paragon Globe Berhad (3611.KL)

Compare
0.4700
+0.0150
+(3.30%)
At close: January 17 at 4:59:09 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.45500.47000.44500.47000.47007,906,600
Jan 16, 20250.45000.46000.43500.45500.45503,351,700
Jan 15, 20250.43500.44500.43000.44500.44504,579,300
Jan 14, 20250.43500.45000.42500.43000.43004,505,000
Jan 13, 20250.42500.44000.41000.44000.44003,474,200
Jan 10, 20250.42000.43000.42000.42500.42506,579,100
Jan 9, 20250.41000.42500.39500.41500.41503,202,700
Jan 8, 20250.41000.42000.40000.41000.41005,332,500
Jan 7, 20250.41000.43000.40500.41000.41003,975,900
Jan 6, 20250.39500.41000.39500.41000.41003,092,900
Jan 3, 20250.39000.40000.38500.39500.39503,498,200
Jan 2, 20250.37000.39500.37000.39000.39006,795,400
Dec 31, 20240.37000.37500.36000.36500.36502,123,400
Dec 30, 20240.37500.38000.37000.37500.37502,579,600
Dec 27, 20240.37500.37500.37000.37500.37501,673,800
Dec 26, 20240.37500.38000.37000.37500.37501,622,900
Dec 24, 20240.37500.37500.37000.37500.3750655,500
Dec 23, 20240.38000.38500.37000.37500.37501,489,000
Dec 20, 20240.37000.38500.36500.37500.37502,121,900
Dec 19, 20240.35500.37500.34500.37000.37002,656,500
Dec 18, 20240.37500.38000.36000.36000.36002,797,100
Dec 17, 20240.38000.38500.37000.37500.37502,792,100
Dec 16, 20240.39000.41000.37500.37500.37507,127,000
Dec 13, 20240.39500.40000.38500.39500.39501,762,400
Dec 12, 20240.38000.40000.38000.39500.39505,805,500
Dec 11, 20240.36500.38500.36500.38000.38002,144,000
Dec 10, 20240.36500.37500.36500.36500.36501,946,400
Dec 9, 20240.38000.38000.36500.37500.37503,645,100
Dec 6, 20240.36500.38000.36500.37500.37502,428,300
Dec 5, 20240.36500.38500.35000.36500.36507,787,300
Dec 4, 20240.33000.38000.33000.36500.365011,447,300
Dec 3, 20240.33500.33500.33000.33000.3300685,600
Dec 2, 20240.34500.34500.32500.33000.33002,159,300
Nov 29, 20240.34000.34000.32500.34000.34002,737,400
Nov 28, 20240.31500.33500.31500.33500.33501,598,600
Nov 27, 20240.32500.32500.31000.31500.31501,023,100
Nov 26, 20240.32000.32500.31500.32000.32001,265,500
Nov 25, 20240.30500.32500.30500.32000.32002,379,000
Nov 22, 20240.30000.31500.30000.30500.30502,790,200
Nov 21, 20240.29500.30500.29500.29500.29501,002,300
Nov 20, 20240.29500.30000.29500.29500.2950338,900
Nov 19, 20240.29500.30000.28500.29500.29506,644,100
Nov 18, 20240.29500.29500.29000.29000.29001,635,000
Nov 15, 20240.30000.30500.29000.29000.29001,948,300
Nov 14, 20240.29500.30500.29500.30000.30001,693,800
Nov 13, 20240.29500.30000.29000.29000.29003,179,600
Nov 12, 20240.29000.29500.29000.29000.2900218,300
Nov 11, 20240.29500.29500.28000.29500.29501,099,200
Nov 8, 20240.29500.30000.29000.29000.2900412,600
Nov 7, 20240.29500.30000.29000.29000.29003,862,500
Nov 6, 20240.30000.30500.29000.29500.29506,711,200
Nov 5, 20240.30000.30000.29500.30000.30001,177,000
Nov 4, 20240.30000.30500.29500.30000.30001,596,200
Nov 1, 20240.31000.31000.29500.29500.2950314,200
Oct 30, 20240.30500.30500.29500.29500.29501,396,800
Oct 29, 20240.29000.31000.29000.30500.30502,249,200
Oct 28, 20240.28500.29000.28500.29000.2900222,000
Oct 25, 20240.28500.28500.28000.28000.2800180,000
Oct 24, 20240.28500.28500.28000.28000.2800752,900
Oct 23, 20240.29000.29000.28500.28500.2850392,600
Oct 22, 20240.29500.29500.28500.29000.2900995,100
Oct 21, 20240.29500.30000.28500.29000.2900572,700
Oct 18, 20240.30000.30000.29000.29000.2900175,100
Oct 17, 20240.28000.29500.28000.29000.29001,040,300
Oct 16, 20240.29500.29500.28000.28000.28001,645,200
Oct 15, 20240.28500.29000.28500.28500.2850206,200
Oct 14, 20240.29000.29500.28500.28500.28501,036,500
Oct 11, 20240.30000.30000.29000.29000.2900824,300
Oct 10, 20240.29000.30000.29000.29500.2950335,500
Oct 9, 20240.29500.30000.29000.29000.29002,000,600
Oct 8, 20240.29000.29500.29000.29500.2950195,900
Oct 7, 20240.28500.29000.28500.29000.2900632,200
Oct 4, 20240.29500.29500.28500.29000.2900694,200
Oct 3, 20240.29500.30000.29500.30000.300082,000
Oct 2, 20240.29500.30000.29000.29500.2950712,500
Oct 1, 20240.30000.30500.29500.30000.30001,259,000
Sep 30, 20240.29000.30000.29000.30000.30001,305,400
Sep 27, 20240.30000.30500.28000.29500.29503,764,200
Sep 26, 20240.30000.30500.29500.30000.30002,299,600
Sep 25, 20240.30000.31000.30000.30000.30002,273,300
Sep 24, 20240.30500.31000.30000.30000.3000642,400
Sep 23, 20240.30500.31000.30000.31000.31002,534,900
Sep 20, 20240.30500.31000.30000.31000.31001,545,000
Sep 19, 20240.29500.30500.29500.30500.3050929,300
Sep 18, 20240.30000.30500.29500.29500.2950677,300
Sep 17, 20240.30000.30500.29500.30500.30503,477,800
Sep 13, 20240.30500.31000.30000.30000.30002,752,200
Sep 12, 20240.31000.31000.29500.30500.30502,860,600
Sep 11, 20240.30500.31000.29000.30500.30503,098,000
Sep 10, 20240.31000.32000.30500.30500.30503,249,100
Sep 9, 20240.31000.31500.30500.31000.31002,285,600
Sep 6, 20240.31000.31500.30500.31500.3150965,500
Sep 5, 20240.31500.32500.30500.31000.31004,172,600
Sep 4, 20240.31000.32000.30500.31500.31504,389,600
Sep 3, 20240.33000.33500.31500.31500.31504,979,800
Sep 2, 20240.34500.35000.33000.33000.33004,374,300
Aug 30, 20240.31500.34500.31500.33500.33505,264,100
Aug 29, 20240.30500.31000.30000.31000.31002,467,100
Aug 28, 20240.31500.32000.30500.30500.30502,629,100
Aug 27, 20240.31000.32000.30500.31000.31003,314,900
Aug 26, 20240.32000.32500.30500.31000.31002,781,400
Aug 23, 20240.31500.32500.30500.31500.31508,258,900
Aug 22, 20240.33500.34000.31500.32000.32009,524,700
Aug 21, 20240.34500.34500.33000.33500.33502,978,500
Aug 20, 20240.37000.37000.33500.34500.34506,106,200
Aug 19, 20240.38000.38000.35500.36000.36008,271,400
Aug 16, 20240.36500.38500.36000.37000.37008,161,700
Aug 15, 20240.38500.39000.35500.36000.36007,607,400
Aug 14, 20240.38500.42000.37500.37500.375023,643,100
Aug 13, 20240.35000.39500.34000.39000.390022,216,900
Aug 12, 20240.30000.37000.30000.35500.355019,626,100
Aug 9, 20240.30500.31000.29500.30000.30008,161,700
Aug 8, 20240.29000.31000.29000.30000.30007,303,300
Aug 7, 20240.28000.29000.28000.29000.29001,663,600
Aug 6, 20240.27500.29000.27000.28000.28004,281,800
Aug 5, 20240.29000.29500.27000.27500.27506,723,300
Aug 2, 20240.30500.30500.29000.29000.29002,929,500
Aug 1, 20240.29000.30500.29000.30500.30502,814,100
Jul 31, 20240.29500.30000.28500.29000.29001,716,100
Jul 30, 20240.31500.32000.29500.29500.29508,467,000
Jul 29, 20240.30500.31500.30000.31000.31008,518,700
Jul 26, 20240.28500.30000.28500.30000.30001,649,300
Jul 25, 20240.29000.30000.28500.28500.28505,262,700
Jul 24, 20240.28500.30000.28500.29000.29005,641,000
Jul 23, 20240.28500.29500.28500.28500.2850827,600
Jul 22, 20240.29500.29500.28000.29000.29002,564,400
Jul 19, 20240.29500.30000.28500.29500.29503,016,800
Jul 18, 20240.30500.30500.29500.29500.29501,394,800
Jul 17, 20240.30000.30500.29500.30500.30503,088,700
Jul 16, 20240.31000.31000.29500.30000.30003,054,600
Jul 15, 20240.30000.31500.30000.30500.30506,567,400
Jul 12, 20240.28000.32000.27500.30000.300010,312,200
Jul 11, 20240.27000.28000.27000.28000.28002,986,000
Jul 10, 20240.25500.27000.25500.27000.27004,080,300
Jul 9, 20240.25500.25500.25000.25500.2550339,400
Jul 5, 20240.25500.25500.25000.25500.2550207,800
Jul 4, 20240.25500.26000.25000.26000.2600415,100
Jul 3, 20240.26000.26500.25500.25500.25501,206,900
Jul 2, 20240.27000.27000.25500.26000.2600506,800
Jul 1, 20240.24500.27000.24500.27000.27002,775,900
Jun 28, 20240.24500.24500.24000.24000.240075,100
Jun 27, 20240.24000.24000.23500.24000.24001,592,700
Jun 26, 20240.24000.24000.24000.24000.2400959,100
Jun 25, 20240.24000.24500.24000.24000.24001,559,700
Jun 24, 20240.25000.25000.24000.24000.24001,811,500
Jun 21, 20240.25500.25500.24500.25000.25003,107,000
Jun 20, 20240.25000.26000.24500.25000.25003,719,100
Jun 19, 20240.25500.26000.25000.25000.25006,484,500
Jun 18, 20240.26000.27000.26000.26000.26002,210,000
Jun 14, 20240.26500.27500.25500.26000.26007,226,700
Jun 13, 20240.25500.28000.25500.26500.265010,141,200
Jun 12, 20240.26000.26500.25000.25500.25503,368,300
Jun 11, 20240.25500.27000.25500.26500.26502,709,100
Jun 10, 20240.26000.26500.25500.25500.25501,223,500
Jun 7, 20240.25500.26000.25500.26000.26001,367,500
Jun 6, 20240.25500.26000.25000.25500.2550791,200
Jun 5, 20240.26000.26000.25000.25500.25501,035,800
Jun 4, 20240.26000.26500.25500.26000.26001,214,400
May 31, 20240.26000.26000.25500.25500.2550718,200
May 30, 20240.26500.26500.26000.26000.2600599,100
May 29, 20240.26500.27500.26500.26500.26503,018,000
May 28, 20240.25500.26500.25500.26000.2600772,800
May 27, 20240.25500.26000.25000.25000.2500729,700
May 24, 20240.25500.26000.25500.25500.2550490,000
May 23, 20240.26500.27000.26000.26000.26001,285,100
May 21, 20240.26000.26000.25500.26000.2600691,000
May 20, 20240.26500.27000.25500.26000.26001,417,000
May 17, 20240.25500.27000.25500.26000.26001,450,100
May 16, 20240.26000.26000.25500.25500.2550728,800
May 15, 20240.26000.26000.25500.25500.2550804,500
May 14, 20240.26500.26500.25500.26000.26001,859,500
May 13, 20240.27000.27000.25500.26500.26501,144,600
May 10, 20240.28500.28500.26000.27000.27003,080,700
May 9, 20240.32500.34500.28000.28500.285017,854,900
May 8, 20240.28500.28500.27500.27500.2750836,000
May 7, 20240.26500.28000.26000.28000.2800790,900
May 6, 20240.26000.26500.25500.26500.2650642,700
May 3, 20240.27000.27000.26500.26500.2650783,000
May 2, 20240.26500.27500.26500.27000.27001,506,600
Apr 30, 20240.26500.26500.26000.26500.2650324,200
Apr 29, 20240.26000.26500.26000.26500.2650462,600
Apr 26, 20240.27000.27000.26500.26500.2650352,300
Apr 25, 20240.26500.27500.26500.26500.26501,258,600
Apr 24, 20240.26000.26500.26000.26500.2650398,100
Apr 23, 20240.25500.26500.25000.26500.2650262,400
Apr 22, 20240.24000.25500.24000.25500.2550196,200
Apr 19, 20240.24500.24500.23500.24500.2450381,800
Apr 18, 20240.24500.24500.24500.24500.245090,000
Apr 17, 20240.24500.25000.24500.24500.2450294,300
Apr 16, 20240.25000.25000.24500.24500.2450165,800
Apr 15, 20240.25500.25500.25000.25500.2550184,800
Apr 12, 20240.25000.26000.25000.26000.2600293,600
Apr 9, 20240.25000.25000.24000.24500.2450409,200
Apr 8, 20240.26500.26500.24500.25000.25001,215,700
Apr 5, 20240.28000.28000.26500.26500.26501,438,100
Apr 4, 20240.29000.29000.27500.27500.27504,778,200
Apr 3, 20240.25500.28500.25500.28500.28505,049,900
Apr 2, 20240.25500.26000.25000.25000.2500684,000
Apr 1, 20240.26000.26000.25000.25000.2500523,200
Mar 29, 20240.24000.26000.24000.25000.25001,467,900
Mar 27, 20240.22500.24000.22500.23500.2350227,700
Mar 26, 20240.22000.23000.22000.22500.2250666,000
Mar 25, 20240.22000.23000.22000.23000.2300108,700
Mar 22, 20240.23000.23000.23000.23000.2300296,500
Mar 21, 20240.22500.24000.22500.24000.2400411,900
Mar 20, 20240.22500.23000.22500.23000.2300220,000
Mar 19, 20240.23000.23000.22500.22500.2250240,500
Mar 18, 20240.22000.23500.22000.23500.2350285,000
Mar 15, 20240.21500.23000.21500.23000.2300254,600
Mar 14, 20240.22000.22000.20500.21500.2150219,100
Mar 13, 20240.20500.23500.20500.21000.210055,600
Mar 12, 20240.21000.21500.21000.21500.215099,400
Mar 11, 20240.21000.21000.20000.21000.2100275,700
Mar 8, 20240.22500.22500.21500.21500.215093,900
Mar 7, 20240.22500.24500.22500.23000.23001,433,600
Mar 6, 20240.20000.22500.20000.22500.225014,100
Mar 5, 20240.21000.21000.21000.21000.2100-
Mar 4, 20240.21000.21000.21000.21000.2100-
Mar 1, 20240.21000.21000.21000.21000.210031,000
Feb 29, 20240.21500.21500.21000.21000.2100224,000
Feb 28, 20240.21000.21000.21000.21000.210024,000
Feb 27, 20240.21500.21500.21000.21500.2150318,500
Feb 26, 20240.21500.21500.21500.21500.215042,500
Feb 23, 20240.21500.21500.21500.21500.215010,000
Feb 22, 20240.22000.22000.22000.22000.220047,300
Feb 21, 20240.22000.22500.22000.22000.220064,300
Feb 20, 20240.22000.22500.21500.22000.220095,500
Feb 19, 20240.21500.22000.21500.22000.220033,500
Feb 16, 20240.22000.22000.22000.22000.2200184,500
Feb 15, 20240.21500.22000.21500.22000.220037,100
Feb 14, 20240.21500.21500.21500.21500.2150182,700
Feb 13, 20240.21500.21500.21500.21500.2150-
Feb 9, 20240.21500.21500.21500.21500.215033,000
Feb 8, 20240.21500.21500.21500.21500.215045,000
Feb 7, 20240.21000.21500.21000.21500.2150130,900
Feb 6, 20240.21000.21500.21000.21500.215039,000
Feb 5, 20240.22000.22000.21000.21500.2150200,200
Feb 2, 20240.22000.22000.21000.21500.2150320,100
Jan 31, 20240.21500.22000.21500.22000.2200169,800
Jan 30, 20240.22000.22000.21500.21500.2150344,200
Jan 29, 20240.22000.22500.21500.22000.22001,103,200
Jan 26, 20240.21000.22500.21000.22000.2200312,800
Jan 24, 20240.22500.22500.21000.21500.2150821,000
Jan 23, 20240.22000.22500.21500.22500.22501,445,100
Jan 22, 20240.22000.24000.22000.22000.22002,233,500
Jan 19, 20240.24000.25000.22000.22000.22002,533,100
Jan 18, 20240.24500.25500.23000.24500.24501,139,500
Jan 17, 20240.25500.27000.24000.25000.25004,859,000

Related Tickers

9687.KL Ideal Capital Berhad
3.8500
0.00%
 
1538.KL Symphony Life Berhad
0.2400
0.00%
 
5182.KL Avaland Berhad
0.3200
+1.59%
 
0273.KL Vestland Berhad
0.5750
0.00%
 
5236.KL Matrix Concepts Holdings Berhad
2.4000
0.00%
 
5213.KL Sentoria Group Berhad
0.0150
0.00%
 
7066.KL Yong Tai Berhad
0.1850
+2.78%
 
5313.KL Radium Development Berhad
0.4950
+1.02%
 
6114.KL MKH Berhad
1.1100
+0.91%
 
6769.KL JKG Land Berhad
0.1150
0.00%