Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Paragon Union Berhad (9407.KL)

Compare
2.1100
+0.0400
+(1.93%)
At close: April 18 at 4:28:22 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20252.05002.11002.01002.11002.11003,000
Apr 17, 20252.07002.07002.07002.07002.0700100
Apr 16, 20252.03002.14002.00002.00002.000016,200
Apr 15, 20252.05002.18002.05002.18002.18006,100
Apr 14, 20252.19002.19002.19002.19002.190010,100
Apr 11, 20252.00002.09001.98002.09002.090013,100
Apr 10, 20252.00002.09001.96002.09002.090022,800
Apr 9, 20251.90002.00001.80002.00002.000045,500
Apr 8, 20252.17002.17001.90002.00002.000016,200
Apr 7, 20252.08002.08001.95002.02002.020043,700
Apr 4, 20252.41002.41002.41002.41002.4100-
Apr 3, 20252.41002.41002.41002.41002.4100-
Apr 2, 20252.41002.41002.41002.41002.4100-
Mar 28, 20252.39002.41002.39002.41002.410010,800
Mar 27, 20252.34002.40002.34002.40002.40005,700
Mar 26, 20252.30002.30002.30002.30002.30009,200
Mar 25, 20252.15002.28002.15002.28002.28004,000
Mar 24, 20252.30002.30002.30002.30002.3000-
Mar 21, 20252.11002.30002.10002.30002.300028,000
Mar 20, 20252.17002.17002.07002.08002.080046,700
Mar 19, 20252.11002.17002.10002.17002.170031,900
Mar 17, 20252.19002.21002.19002.20002.2000176,000
Mar 14, 20252.22002.22002.08002.20002.20002,200
Mar 13, 20252.05002.20002.05002.20002.200020,400
Mar 12, 20252.09002.09002.02002.05002.050028,300
Mar 11, 20252.07002.12002.00002.07002.070048,000
Mar 10, 20252.22002.22002.22002.22002.2200-
Mar 7, 20252.19002.22002.09002.22002.220017,900
Mar 6, 20252.22002.24002.14002.19002.1900112,700
Mar 5, 20252.23002.26002.18002.26002.260094,000
Mar 4, 20252.36002.36002.16002.26002.260044,500
Mar 3, 20252.26002.29002.24002.26002.2600155,500
Feb 28, 20252.28002.38002.28002.38002.380019,800
Feb 27, 20252.40002.40002.40002.40002.4000-
Feb 26, 20252.25002.40002.25002.40002.400017,800
Feb 25, 20252.34002.34002.25002.30002.300041,600
Feb 24, 20252.24002.35002.23002.35002.350031,900
Feb 21, 20252.28002.37002.28002.34002.340057,700
Feb 20, 20252.40002.40002.34002.39002.390053,000
Feb 19, 20252.44002.44002.37002.44002.440014,500
Feb 18, 20252.38002.44002.38002.44002.440012,100
Feb 17, 20252.40002.44002.38002.44002.440033,500
Feb 14, 20252.43002.47002.39002.47002.470042,000
Feb 13, 20252.46002.48002.43002.48002.480015,500
Feb 12, 20252.45002.50002.44002.50002.500034,000
Feb 10, 20252.45002.50002.45002.50002.500027,000
Feb 7, 20252.45002.50002.45002.50002.50005,200
Feb 6, 20252.47002.52002.45002.52002.520026,000
Feb 5, 20252.48002.50002.48002.50002.50005,000
Feb 4, 20252.44002.51002.42002.50002.500036,100
Feb 3, 20252.51002.55002.51002.52002.520019,000
Jan 31, 20252.36002.52002.36002.51002.510010,900
Jan 28, 20252.39002.49002.39002.42002.420036,500
Jan 27, 20252.50002.52002.43002.52002.52003,500
Jan 24, 20252.47002.53002.47002.47002.47005,000
Jan 23, 20252.53002.54002.45002.54002.54008,500
Jan 22, 20252.49002.52002.49002.52002.520013,000
Jan 21, 20252.51002.51002.51002.51002.510011,500
Jan 20, 20252.27002.52002.27002.52002.520055,700
Jan 17, 20252.45002.46002.45002.46002.46002,000
Jan 16, 20252.38002.40002.20002.38002.380028,100
Jan 15, 20252.54002.54002.38002.42002.420055,000
Jan 14, 20252.49002.57002.41002.54002.540032,600
Jan 13, 20252.52002.55002.49002.55002.550042,100
Jan 10, 20252.54002.60002.51002.60002.600014,600
Jan 9, 20252.62002.62002.55002.59002.59008,700
Jan 8, 20252.61002.63002.55002.55002.55006,200
Jan 7, 20252.53002.63002.53002.56002.560034,100
Jan 6, 20252.58002.58002.56002.57002.570018,200
Jan 3, 20252.60002.72002.60002.71002.710037,000
Jan 2, 20252.58002.60002.58002.60002.600037,600
Dec 31, 20242.55002.60002.55002.60002.60003,900
Dec 30, 20242.60002.60002.57002.57002.570028,200
Dec 27, 20242.57002.60002.57002.60002.60005,500
Dec 26, 20242.60002.60002.55002.57002.570044,000
Dec 24, 20242.60002.60002.59002.60002.60004,200
Dec 23, 20242.59002.60002.59002.60002.600031,500
Dec 20, 20242.60002.60002.54002.59002.590052,200
Dec 19, 20242.67002.67002.57002.63002.630031,300
Dec 18, 20242.66002.68002.58002.68002.6800355,500
Dec 17, 20242.72002.73002.61002.61002.6100197,700
Dec 16, 20242.67002.68002.66002.68002.680015,000
Dec 13, 20242.77002.77002.68002.68002.6800221,500
Dec 12, 20242.70002.82002.70002.71002.7100134,000
Dec 11, 20242.70002.70002.65002.70002.700036,000
Dec 10, 20242.81002.81002.70002.70002.700038,600
Dec 9, 20242.76002.82002.70002.81002.810089,200
Dec 6, 20242.76002.79002.70002.73002.730047,400
Dec 5, 20242.77002.90002.70002.90002.900050,900
Dec 4, 20242.67002.77002.67002.77002.77003,000
Dec 3, 20242.72002.72002.60002.62002.620015,600
Dec 2, 20242.71002.71002.70002.70002.700015,000
Nov 29, 20242.75002.75002.75002.75002.750038,000
Nov 28, 20242.95002.95002.73002.90002.900022,000
Nov 27, 20242.68002.90002.66002.90002.900030,900
Nov 26, 20242.77002.82002.76002.76002.760020,400
Nov 25, 20242.83002.83002.77002.80002.80007,600
Nov 22, 20242.93002.93002.73002.75002.750048,400
Nov 21, 20242.97002.97002.83002.83002.830069,000
Nov 20, 20243.06003.06002.85003.00003.000032,900
Nov 19, 20242.79002.99002.79002.99002.990049,000
Nov 18, 20242.68002.80002.60002.79002.790039,900
Nov 15, 20242.61002.70002.49002.63002.6300132,000
Nov 14, 20242.86002.86002.60002.61002.6100128,600
Nov 13, 20242.97002.97002.87002.88002.880027,200
Nov 12, 20242.94003.00002.90003.00003.000023,400
Nov 11, 20243.10003.10002.88003.00003.000036,400
Nov 8, 20243.00003.08002.91003.00003.000026,200
Nov 7, 20243.00003.10003.00003.10003.10003,400
Nov 6, 20243.00003.00003.00003.00003.0000-
Nov 5, 20242.90003.00002.90003.00003.00002,200
Nov 4, 20242.93003.04002.90003.00003.000045,000
Nov 1, 20243.03003.10003.03003.10003.1000600
Oct 30, 20243.01003.10003.00003.10003.100023,200
Oct 29, 20243.05003.11003.02003.11003.110014,100
Oct 28, 20243.13003.13002.94003.12003.120012,100
Oct 25, 20243.07003.07003.03003.07003.070021,000
Oct 24, 20243.06003.06003.06003.06003.0600-
Oct 23, 20243.07003.07003.06003.06003.060013,000
Oct 22, 20243.05003.15003.05003.15003.15004,600
Oct 21, 20243.05003.15003.05003.15003.15005,600
Oct 18, 20243.04003.11003.04003.11003.110014,600
Oct 17, 20242.98003.05002.98003.05003.050021,600
Oct 16, 20243.00003.05003.00003.05003.050021,500
Oct 15, 20243.03003.10003.00003.07003.070090,300
Oct 14, 20243.09003.09003.04003.04003.04005,000
Oct 11, 20243.10003.10003.05003.05003.050030,000
Oct 10, 20243.03003.10003.03003.10003.100011,100
Oct 9, 20243.05003.06003.04003.05003.050027,900
Oct 8, 20243.07003.16003.05003.16003.160046,000
Oct 7, 20243.10003.10003.07003.07003.070029,000
Oct 4, 20243.08003.17003.08003.17003.170079,100
Oct 3, 20243.11003.15003.10003.15003.150014,000
Oct 2, 20243.19003.19003.19003.19003.1900-
Oct 1, 20243.03003.19003.03003.19003.19004,000
Sep 30, 20243.27003.27003.12003.12003.12002,500
Sep 27, 20243.27003.27003.27003.27003.2700-
Sep 26, 20243.38003.38003.15003.27003.270016,000
Sep 25, 20243.28003.28003.28003.28003.2800-
Sep 24, 20243.28003.28003.28003.28003.2800-
Sep 23, 20243.28003.28003.28003.28003.28005,000
Sep 20, 20243.29003.29003.29003.29003.29003,000
Sep 19, 20243.05003.29003.01003.29003.290030,500
Sep 18, 20243.12003.12003.05003.10003.100052,600
Sep 17, 20243.19003.19003.19003.19003.1900-
Sep 13, 20243.12003.20003.12003.19003.190027,000
Sep 12, 20243.30003.30003.10003.10003.1000172,200
Sep 11, 20243.44003.44003.31003.36003.3600250,300
Sep 10, 20243.40003.40003.34003.34003.34009,000
Sep 9, 20243.43003.43003.43003.43003.43001,000
Sep 6, 20243.42003.45003.42003.42003.4200185,300
Sep 5, 20243.42003.42003.42003.42003.42003,000
Sep 4, 20243.40003.45003.40003.45003.450048,900
Sep 3, 20243.42003.45003.42003.45003.450012,000
Sep 2, 20243.36003.45003.36003.42003.4200447,200
Aug 30, 20243.34003.44003.34003.40003.400021,000
Aug 29, 20243.40003.46003.35003.46003.460018,500
Aug 28, 20243.44003.50003.43003.44003.4400569,700
Aug 27, 20243.44003.44003.38003.38003.380019,300
Aug 26, 20243.44003.45003.32003.44003.440033,600
Aug 23, 20243.43003.44003.43003.44003.44002,000
Aug 22, 20243.35003.44003.35003.44003.44004,000
Aug 21, 20243.45003.49003.45003.45003.450011,000
Aug 20, 20243.50003.50003.50003.50003.5000-
Aug 19, 20243.49003.51003.45003.50003.5000546,100
Aug 16, 20243.49003.53003.49003.51003.510022,500
Aug 15, 20243.40003.40003.40003.40003.4000-
Aug 14, 20243.23003.40003.23003.40003.400029,600
Aug 13, 20243.21003.23003.21003.23003.230028,800
Aug 12, 20243.21003.21003.21003.21003.2100-
Aug 9, 20243.20003.21003.20003.21003.21007,000
Aug 8, 20243.21003.21003.21003.21003.2100-
Aug 7, 20243.17003.21003.15003.21003.210054,300
Aug 6, 20243.03003.26003.03003.19003.190021,500
Aug 5, 20243.50003.50003.00003.05003.0500152,400
Aug 2, 20243.50003.54003.49003.54003.540035,000
Aug 1, 20243.46003.59003.46003.59003.590043,700
Jul 31, 20243.59003.59003.59003.59003.5900-
Jul 30, 20243.59003.59003.59003.59003.5900-
Jul 29, 20243.46003.59003.45003.59003.590031,800
Jul 26, 20243.55003.73003.52003.59003.590075,400
Jul 25, 20243.58003.59003.58003.59003.590020,000
Jul 24, 20243.60003.60003.58003.59003.5900211,600
Jul 23, 20243.61003.64003.61003.61003.610029,000
Jul 22, 20243.60003.62003.60003.60003.6000127,100
Jul 19, 20243.62003.62003.61003.61003.610061,800
Jul 18, 20243.61003.61003.60003.61003.610028,600
Jul 17, 20243.68003.68003.61003.61003.6100190,500
Jul 16, 20243.72003.72003.64003.64003.640061,000
Jul 15, 20243.63003.70003.63003.70003.700045,900
Jul 12, 20243.61003.69003.60003.65003.6500177,200
Jul 11, 20243.62003.69003.62003.65003.650064,300
Jul 10, 20243.61003.75003.61003.75003.750046,800
Jul 9, 20243.75003.75003.70003.71003.710077,100
Jul 5, 20243.72003.76003.71003.73003.730093,000
Jul 4, 20243.74003.74003.74003.74003.740040,000
Jul 3, 20243.71003.73003.69003.73003.7300148,500
Jul 2, 20243.65003.72003.65003.67003.670058,500
Jul 1, 20243.71003.71003.64003.66003.660045,500
Jun 28, 20243.71003.72003.70003.72003.7200104,700
Jun 27, 20243.71003.72003.69003.70003.7000127,700
Jun 26, 20243.68003.71003.67003.70003.7000169,400
Jun 25, 20243.69003.69003.62003.65003.650090,700
Jun 24, 20243.70003.72003.63003.64003.6400137,300
Jun 21, 20243.50003.68003.50003.68003.680026,900
Jun 20, 20243.60003.61003.48003.61003.61005,400
Jun 19, 20243.56003.56003.56003.56003.56001,200
Jun 18, 20243.58003.58003.50003.56003.560031,800
Jun 14, 20243.57003.60003.49003.60003.600070,300
Jun 13, 20243.60003.60003.58003.59003.590034,500
Jun 12, 20243.65003.68003.57003.57003.570060,200
Jun 11, 20243.65003.69003.61003.69003.6900135,900
Jun 10, 20243.71003.71003.58003.58003.580032,500
Jun 7, 20243.63003.67003.59003.60003.600068,000
Jun 6, 20243.71003.71003.60003.63003.630070,800
Jun 5, 20243.75003.75003.70003.74003.740046,200
Jun 4, 20243.72003.78003.72003.77003.7700283,400
May 31, 20243.69003.72003.60003.69003.6900141,900
May 30, 20243.60003.65003.57003.62003.6200196,900
May 29, 20243.48003.69003.47003.58003.5800339,000
May 28, 20243.19003.47003.16003.46003.4600491,800
May 27, 20243.03003.15003.00003.14003.1400209,800
May 24, 20243.02003.21002.98003.15003.1500287,900
May 23, 20243.28003.35003.00003.00003.0000468,700
May 21, 20243.38003.38003.20003.20003.2000142,100
May 20, 20243.35003.40003.29003.29003.2900242,400
May 17, 20243.45003.45003.37003.40003.400088,000
May 16, 20243.43003.50003.41003.50003.5000159,200
May 15, 20243.41003.50003.39003.50003.5000142,800
May 14, 20243.38003.45003.37003.40003.400082,300
May 13, 20243.48003.48003.36003.40003.4000194,100
May 10, 20243.48003.52003.48003.52003.520020,100
May 9, 20243.50003.53003.47003.52003.520077,200
May 8, 20243.52003.55003.46003.53003.5300102,600
May 7, 20243.63003.63003.55003.57003.570068,200
May 6, 20243.65003.65003.64003.64003.640049,800
May 3, 20243.68003.68003.65003.66003.660087,500
May 2, 20243.71003.71003.68003.68003.680061,200
Apr 30, 20243.69003.71003.69003.71003.710035,000
Apr 29, 20243.69003.75003.68003.68003.6800201,800
Apr 26, 20243.67003.68003.66003.68003.680075,100
Apr 25, 20243.67003.68003.65003.68003.680076,200
Apr 24, 20243.67003.68003.66003.67003.670057,500
Apr 23, 20243.65003.68003.65003.68003.680045,400
Apr 22, 20243.63003.67003.62003.66003.660060,800
Apr 19, 20243.72003.73003.63003.65003.650054,300
Apr 18, 20243.70003.72003.70003.72003.720010,000

Related Tickers

5198.KL ABM Fujiya Berhad
0.3300
0.00%
 
7773.KL EP Manufacturing Bhd
0.4100
+3.80%
 
7004.KL MCE Holdings Berhad
1.5400
+1.32%
 
5220.KL Globaltec Formation Berhad
0.4750
-1.04%
 
5322.KL Feytech Holdings Berhad
0.4450
-2.20%
 
7132.KL SMIS Corporation Berhad
0.7300
+12.31%
 
5015.KL APM Automotive Holdings Berhad
3.0300
+0.33%
 
5271.KL Pecca Group Berhad
1.4700
-0.68%
 
7231.KL Wellcall Holdings Berhad
1.4600
+2.10%