This printed article is located at https://paragonreit.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /


Historical price from Nov 02, 2022 to Jan 30, 2023
Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Recent 2 weeks
(13/01/2023 to 30/01/2023)
0.930 1.000 0.920 0.990 28,818,200
Previous 2 weeks
(29/12/2022 to 12/01/2023)
0.900 0.935 0.890 0.935 11,383,100
Previous 4 weeks
(30/11/2022 to 28/12/2022)
0.900 0.910 0.880 0.900 16,033,400
Daily Historical Data
30/01/2023 0.995 0.995 0.985 0.990 748,200
27/01/2023 0.985 1.000 0.980 0.990 6,706,600
26/01/2023 0.970 0.995 0.965 0.980 8,786,000
25/01/2023 0.955 0.975 0.950 0.975 4,014,000
20/01/2023 0.945 0.955 0.940 0.955 2,351,400
19/01/2023 0.945 0.945 0.935 0.940 287,600
18/01/2023 0.940 0.950 0.940 0.950 1,285,000
17/01/2023 0.925 0.945 0.925 0.945 3,281,200
16/01/2023 0.930 0.930 0.920 0.930 394,800
13/01/2023 0.930 0.930 0.920 0.930 963,400
12/01/2023 0.930 0.935 0.920 0.935 2,780,600
11/01/2023 0.905 0.930 0.900 0.925 1,688,000
10/01/2023 0.930 0.930 0.900 0.905 1,594,500
09/01/2023 0.910 0.930 0.905 0.930 1,416,700
06/01/2023 0.920 0.920 0.905 0.905 432,800
05/01/2023 0.905 0.925 0.905 0.920 1,295,200
04/01/2023 0.905 0.910 0.900 0.910 240,300
03/01/2023 0.900 0.920 0.900 0.910 678,000
30/12/2022 0.895 0.905 0.895 0.900 960,900
29/12/2022 0.900 0.900 0.890 0.890 296,100
28/12/2022 0.890 0.900 0.890 0.900 296,300
27/12/2022 0.885 0.895 0.885 0.895 330,600
23/12/2022 0.885 0.890 0.880 0.885 1,196,500
22/12/2022 0.895 0.895 0.885 0.885 901,000
21/12/2022 0.895 0.895 0.890 0.895 239,300
20/12/2022 0.900 0.900 0.895 0.895 172,800
19/12/2022 0.905 0.910 0.895 0.905 551,500
16/12/2022 0.895 0.910 0.890 0.910 3,350,500
15/12/2022 0.905 0.905 0.890 0.895 655,900
14/12/2022 0.890 0.905 0.885 0.895 831,500
13/12/2022 0.890 0.890 0.880 0.890 269,300
12/12/2022 0.890 0.890 0.885 0.885 203,600
09/12/2022 0.890 0.890 0.885 0.890 140,600
08/12/2022 0.890 0.890 0.885 0.885 371,200
07/12/2022 0.895 0.900 0.885 0.890 1,460,500
06/12/2022 0.895 0.900 0.890 0.890 536,000
05/12/2022 0.900 0.900 0.895 0.900 277,700
02/12/2022 0.900 0.900 0.890 0.900 666,400
01/12/2022 0.900 0.900 0.890 0.895 1,009,400
30/11/2022 0.900 0.905 0.895 0.900 2,572,800
29/11/2022 0.900 0.905 0.895 0.900 292,100
28/11/2022 0.905 0.905 0.895 0.905 2,274,300
25/11/2022 0.895 0.905 0.895 0.905 667,200
24/11/2022 0.900 0.900 0.890 0.890 579,400
23/11/2022 0.910 0.910 0.895 0.900 3,594,600
22/11/2022 0.900 0.910 0.900 0.910 632,800
21/11/2022 0.905 0.910 0.900 0.910 1,273,600
18/11/2022 0.905 0.910 0.900 0.910 1,494,000
17/11/2022 0.905 0.905 0.900 0.905 347,000
16/11/2022 0.890 0.915 0.890 0.905 2,904,500
15/11/2022 0.895 0.895 0.880 0.885 3,329,800
14/11/2022 0.900 0.900 0.885 0.895 1,963,300
11/11/2022 0.865 0.910 0.865 0.900 5,033,200
10/11/2022 0.855 0.860 0.855 0.860 543,700
09/11/2022 0.855 0.865 0.855 0.860 644,500
08/11/2022 0.855 0.865 0.850 0.860 459,600
07/11/2022 0.850 0.865 0.850 0.855 550,900
04/11/2022 0.845 0.860 0.835 0.855 1,021,500
03/11/2022 0.870 0.870 0.845 0.845 1,279,600
02/11/2022 0.850 0.890 0.840 0.890 2,596,200