Paragon Union

PGON
🏛️ malaysia →
2.86
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.55 1.55 1.50 1.50 0.0M
2021-12-30 1.45 1.55 1.45 1.55 0.1M
2021-12-29 1.42 1.42 1.42 1.42 0.0M
2021-12-28 1.45 1.48 1.45 1.48 0.0M
2021-12-27 1.45 1.45 1.45 1.45 0.0M
2021-12-24 1.48 1.48 1.48 1.48 0.0M
2021-12-22 1.46 1.46 1.45 1.45 0.0M
2021-12-21 1.48 1.50 1.45 1.50 0.3M
2021-12-20 1.45 1.50 1.45 1.50 0.0M
2021-12-17 1.52 1.53 1.45 1.47 0.0M
2021-12-16 1.52 1.52 1.40 1.50 0.1M
2021-12-15 1.52 1.52 1.52 1.52 0.0M
2021-12-14 1.52 1.52 1.51 1.51 0.0M
2021-12-13 1.54 1.54 1.46 1.46 0.0M
2021-12-09 1.55 1.59 1.52 1.54 0.0M
2021-12-08 1.55 1.56 1.48 1.55 0.1M
2021-12-07 1.39 1.54 1.38 1.54 0.2M
2021-12-06 1.37 1.38 1.37 1.38 0.0M
2021-12-02 1.36 1.36 1.36 1.36 0.2M
2021-12-01 1.36 1.45 1.36 1.36 0.1M
2021-11-30 1.38 1.41 1.35 1.41 0.1M
2021-11-29 1.33 1.38 1.33 1.36 0.1M
2021-11-26 1.36 1.38 1.35 1.36 0.4M
2021-11-25 1.40 1.41 1.37 1.38 0.1M
2021-11-24 1.39 1.40 1.37 1.37 0.1M
2021-11-23 1.42 1.48 1.36 1.38 0.1M
2021-11-22 1.49 1.57 1.42 1.42 0.1M
2021-11-19 1.46 1.49 1.44 1.49 0.0M
2021-11-18 1.39 1.45 1.39 1.45 0.0M
2021-11-17 1.39 1.46 1.35 1.44 0.3M
2021-11-16 1.42 1.44 1.37 1.37 0.2M
2021-11-15 1.43 1.50 1.42 1.42 0.1M
2021-11-12 1.47 1.53 1.44 1.45 0.2M
2021-11-11 1.51 1.51 1.45 1.49 0.3M
2021-11-10 1.58 1.58 1.55 1.55 0.0M
2021-11-09 1.54 1.57 1.54 1.55 0.0M
2021-11-08 1.60 1.60 1.54 1.54 0.1M
2021-11-05 1.60 1.65 1.60 1.60 0.0M
2021-11-03 1.60 1.65 1.60 1.60 0.0M
2021-11-02 1.60 1.60 1.59 1.60 0.3M
2021-11-01 1.60 1.70 1.60 1.62 0.1M
2021-10-29 1.65 1.65 1.65 1.65 0.0M
2021-10-28 1.69 1.69 1.64 1.64 0.1M
2021-10-27 1.71 1.71 1.67 1.69 0.3M
2021-10-26 1.71 1.73 1.69 1.69 0.1M
2021-10-25 1.75 1.77 1.71 1.71 0.1M
2021-10-22 1.74 1.77 1.72 1.72 0.0M
2021-10-21 1.70 1.75 1.70 1.75 0.1M
2021-10-20 1.74 1.74 1.70 1.70 0.1M
2021-10-18 1.74 1.77 1.71 1.71 0.1M
2021-10-15 1.80 1.80 1.73 1.73 0.1M
2021-10-14 1.81 1.82 1.70 1.74 0.4M
2021-10-13 1.79 1.84 1.77 1.80 0.1M
2021-10-12 1.83 1.84 1.78 1.79 0.1M
2021-10-11 1.80 1.85 1.79 1.82 0.6M
2021-10-08 1.80 1.80 1.74 1.79 0.2M
2021-10-07 1.75 1.79 1.73 1.78 0.2M
2021-10-06 1.83 1.84 1.76 1.77 0.6M
2021-10-05 1.70 1.82 1.70 1.81 0.7M
2021-10-04 1.68 1.78 1.67 1.72 0.3M
2021-10-01 1.78 1.78 1.66 1.68 0.6M
2021-09-30 1.75 1.83 1.75 1.78 0.2M
2021-09-29 1.81 1.81 1.76 1.76 0.7M
2021-09-28 1.88 1.88 1.75 1.81 0.5M
2021-09-27 1.93 1.97 1.84 1.84 0.6M
2021-09-24 1.97 1.97 1.85 1.93 0.7M
2021-09-23 1.79 1.94 1.79 1.90 1.1M
2021-09-22 1.75 1.85 1.72 1.79 1.0M
2021-09-21 1.70 2.01 1.70 1.75 9.4M
2021-09-20 1.72 1.72 1.64 1.67 0.3M
2021-09-17 1.72 1.74 1.65 1.70 0.1M
2021-09-15 1.74 1.74 1.63 1.65 0.2M
2021-09-14 1.84 1.84 1.74 1.74 0.3M
2021-09-13 1.80 1.88 1.80 1.84 0.6M
2021-09-10 1.70 1.83 1.69 1.80 0.3M
2021-09-09 1.76 1.77 1.70 1.72 0.2M
2021-09-08 1.76 1.82 1.70 1.76 0.3M
2021-09-07 1.66 1.90 1.66 1.77 1.1M
2021-09-06 1.67 1.68 1.60 1.64 0.2M
2021-09-03 1.64 1.68 1.60 1.64 0.2M
2021-09-02 1.86 1.86 1.68 1.72 0.3M
2021-09-01 1.51 1.93 1.51 1.87 1.3M
2021-08-30 1.39 1.49 1.35 1.49 0.1M
2021-08-27 1.34 1.36 1.34 1.36 0.0M
2021-08-26 1.34 1.34 1.34 1.34 0.0M
2021-08-25 1.35 1.35 1.34 1.34 0.0M
2021-08-24 1.34 1.34 1.33 1.34 0.0M
2021-08-23 1.33 1.38 1.33 1.35 0.0M
2021-08-20 1.35 1.35 1.35 1.35 0.0M
2021-08-19 1.31 1.31 1.31 1.31 0.0M
2021-08-17 1.37 1.37 1.30 1.30 0.0M
2021-08-16 1.37 1.38 1.37 1.38 0.0M
2021-08-12 1.40 1.40 1.38 1.38 0.0M
2021-08-11 1.40 1.40 1.40 1.40 0.0M
2021-08-09 1.40 1.40 1.40 1.40 0.0M
2021-08-06 1.48 1.49 1.48 1.49 0.0M
2021-08-04 1.42 1.42 1.42 1.42 0.0M
2021-08-03 1.45 1.46 1.45 1.45 0.0M
2021-07-29 1.47 1.47 1.45 1.46 0.0M
2021-07-28 1.43 1.51 1.43 1.44 0.0M
2021-07-27 1.46 1.46 1.43 1.43 0.0M
2021-07-26 1.51 1.51 1.46 1.46 0.0M
2021-07-23 1.47 1.54 1.47 1.54 0.0M
2021-07-22 1.52 1.52 1.46 1.47 0.0M
2021-07-21 1.47 1.47 1.47 1.47 0.0M
2021-07-19 1.50 1.50 1.46 1.47 0.0M
2021-07-16 1.51 1.51 1.48 1.50 0.0M
2021-07-15 1.48 1.51 1.48 1.51 0.0M
2021-07-14 1.47 1.50 1.47 1.50 0.0M
2021-07-13 1.46 1.47 1.45 1.47 0.1M
2021-07-12 1.46 1.49 1.46 1.46 0.0M
2021-07-09 1.53 1.53 1.46 1.46 0.0M
2021-07-08 1.46 1.46 1.46 1.46 0.0M
2021-07-07 1.51 1.55 1.51 1.51 0.0M
2021-07-06 1.50 1.52 1.50 1.52 0.0M
2021-07-05 1.55 1.59 1.50 1.50 0.1M
2021-07-01 1.49 1.60 1.45 1.45 0.1M
2021-06-30 1.45 1.46 1.44 1.44 0.1M
2021-06-29 1.51 1.53 1.40 1.48 0.2M
2021-06-28 1.49 1.55 1.46 1.55 0.1M
2021-06-25 1.57 1.57 1.50 1.57 0.0M
2021-06-24 1.56 1.60 1.54 1.57 0.1M
2021-06-23 1.57 1.61 1.56 1.57 0.0M
2021-06-22 1.62 1.62 1.62 1.62 0.0M
2021-06-21 1.63 1.63 1.57 1.62 0.0M
2021-06-18 1.60 1.63 1.59 1.59 0.1M
2021-06-17 1.64 1.65 1.60 1.60 0.0M
2021-06-16 1.62 1.63 1.62 1.62 0.0M
2021-06-15 1.60 1.72 1.60 1.72 0.0M
2021-06-14 1.63 1.63 1.62 1.62 0.0M
2021-06-11 1.64 1.64 1.63 1.63 0.0M
2021-06-10 1.65 1.65 1.65 1.65 0.0M
2021-06-09 1.67 1.67 1.66 1.66 0.0M
2021-06-08 1.70 1.70 1.66 1.70 0.1M
2021-06-04 1.69 1.76 1.69 1.74 0.1M
2021-06-03 1.65 1.78 1.65 1.76 0.1M
2021-06-02 1.73 1.74 1.73 1.74 0.0M
2021-06-01 1.74 1.75 1.74 1.74 0.0M
2021-05-31 1.66 1.73 1.63 1.73 0.1M
2021-05-28 1.69 1.69 1.68 1.68 0.0M
2021-05-27 1.68 1.71 1.67 1.69 0.1M
2021-05-25 1.82 1.82 1.67 1.68 0.1M
2021-05-24 1.70 1.82 1.70 1.82 0.0M
2021-05-21 1.63 1.73 1.62 1.71 0.1M
2021-05-20 1.60 1.78 1.60 1.66 0.1M
2021-05-19 1.73 1.77 1.71 1.72 0.1M
2021-05-18 1.69 1.73 1.68 1.73 0.1M
2021-05-17 1.70 1.71 1.69 1.69 0.1M
2021-05-12 1.74 1.74 1.69 1.72 0.0M
2021-05-11 1.70 1.70 1.67 1.68 0.0M
2021-05-10 1.70 1.72 1.68 1.68 0.0M
2021-05-07 1.66 1.70 1.65 1.69 0.1M
2021-05-06 1.72 1.82 1.70 1.71 0.0M
2021-05-05 1.72 1.73 1.67 1.70 0.1M
2021-05-04 1.81 1.82 1.72 1.72 0.3M
2021-05-03 1.91 1.91 1.81 1.82 0.1M
2021-04-30 1.89 1.90 1.86 1.90 0.0M
2021-04-28 1.87 1.90 1.85 1.89 0.1M
2021-04-27 1.86 1.86 1.84 1.86 0.1M
2021-04-26 1.89 1.89 1.86 1.87 0.2M
2021-04-23 1.89 1.91 1.88 1.89 0.1M
2021-04-22 1.90 1.92 1.89 1.89 0.2M
2021-04-21 1.92 1.93 1.89 1.92 0.1M
2021-04-20 1.91 1.92 1.89 1.92 0.1M
2021-04-19 1.97 1.97 1.92 1.93 0.1M
2021-04-16 1.95 2.03 1.94 1.98 0.0M
2021-04-15 1.88 2.10 1.88 1.97 0.5M
2021-04-14 1.91 1.93 1.89 1.92 0.1M
2021-04-13 1.95 1.95 1.89 1.91 0.2M
2021-04-12 1.93 1.95 1.91 1.95 0.1M
2021-04-09 1.93 1.97 1.93 1.93 0.1M
2021-04-08 1.93 1.98 1.90 1.97 0.2M
2021-04-07 1.94 2.00 1.92 1.98 0.1M
2021-04-06 2.00 2.00 1.93 1.95 0.4M
2021-04-05 2.04 2.07 1.99 2.00 0.3M
2021-04-02 2.09 2.09 2.00 2.03 0.2M
2021-04-01 1.99 2.13 1.97 2.05 0.4M
2021-03-31 1.95 1.96 1.93 1.95 0.0M
2021-03-30 1.96 1.98 1.95 1.95 0.3M
2021-03-29 1.97 2.05 1.95 2.00 0.3M
2021-03-26 1.94 2.00 1.94 1.97 0.2M
2021-03-25 2.12 2.20 1.96 1.99 1.4M
2021-03-24 1.88 2.12 1.88 2.12 1.7M
2021-03-23 1.84 1.88 1.83 1.84 0.1M
2021-03-22 1.88 1.88 1.83 1.85 0.1M
2021-03-19 1.89 1.90 1.86 1.88 0.2M
2021-03-18 1.90 1.92 1.88 1.89 0.1M
2021-03-17 1.89 1.99 1.89 1.90 0.3M
2021-03-16 1.96 2.00 1.88 1.88 0.3M
2021-03-15 1.90 1.99 1.90 1.94 0.3M
2021-03-12 1.93 1.96 1.81 1.90 0.1M
2021-03-11 2.01 2.02 1.88 1.93 0.3M
2021-03-10 1.73 1.96 1.72 1.96 0.7M
2021-03-09 1.77 1.77 1.66 1.71 0.2M
2021-03-08 1.89 1.94 1.75 1.77 0.5M
2021-03-05 2.03 2.18 1.88 1.89 2.0M
2021-03-04 1.61 2.07 1.59 1.98 2.0M
2021-03-03 1.64 1.65 1.55 1.61 0.4M
2021-03-02 1.73 1.80 1.64 1.64 0.6M
2021-03-01 1.73 1.85 1.73 1.77 0.4M
2021-02-26 1.75 1.77 1.72 1.74 0.2M
2021-02-25 1.75 1.89 1.70 1.79 1.0M
2021-02-24 1.80 1.88 1.66 1.75 0.8M
2021-02-23 1.85 1.88 1.74 1.80 0.4M
2021-02-22 1.84 1.98 1.82 1.85 0.7M
2021-02-19 1.94 2.06 1.77 1.83 2.1M
2021-02-18 2.24 2.27 1.92 1.95 1.3M
2021-02-17 2.29 2.38 2.14 2.19 0.7M
2021-02-16 2.27 2.69 2.21 2.28 2.7M
2021-02-15 1.78 2.27 1.78 2.27 2.5M
2021-02-11 1.69 1.78 1.69 1.75 0.2M
2021-02-10 1.65 1.86 1.64 1.69 1.6M
2021-02-09 1.52 1.72 1.40 1.65 2.2M
2021-02-08 1.24 1.53 1.24 1.50 2.9M
2021-02-05 1.24 1.27 1.24 1.24 0.6M
2021-02-04 1.22 1.29 1.22 1.27 0.4M
2021-02-03 1.22 1.26 1.22 1.24 0.2M
2021-02-02 1.22 1.33 1.20 1.23 1.2M
2021-01-29 1.22 1.32 1.15 1.22 1.6M
2021-01-27 1.25 1.25 1.19 1.23 0.6M
2021-01-26 1.35 1.38 1.27 1.28 2.7M
2021-01-25 0.99 1.27 0.98 1.27 3.9M
2021-01-22 1.05 1.05 0.96 0.97 0.4M
2021-01-21 0.98 1.11 0.98 1.05 1.0M
2021-01-20 0.98 1.03 0.97 0.97 0.3M
2021-01-19 0.97 0.98 0.96 0.97 0.1M
2021-01-18 0.98 1.06 0.96 0.97 1.0M
2021-01-15 0.96 0.98 0.91 0.98 0.2M
2021-01-14 1.03 1.03 0.95 0.96 0.4M
2021-01-13 0.92 1.14 0.91 1.03 1.7M
2021-01-12 0.84 0.94 0.84 0.94 1.6M
2021-01-11 0.66 0.86 0.66 0.83 1.7M
2021-01-08 0.65 0.68 0.65 0.66 0.1M
2021-01-07 0.64 0.65 0.64 0.65 0.2M
2021-01-06 0.65 0.65 0.63 0.64 0.1M
2021-01-05 0.66 0.66 0.64 0.65 0.0M
2021-01-04 0.62 0.67 0.62 0.65 0.1M