Bursa Malaysia · 3611 · stock

Paragon Globe Berhad (3611) stock price history

Every Bursa Malaysia trading session of Paragon Globe Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3611 data, free keyYear by year table

3611 adjusted close, 2000 to 2026

3611Paragon Globe Berhad
MYR 0.7400-0.7% over one year
20052010201520202025
MYR 0.8700
All time high, 2026
MYR 0.8800
52 week high, MYR 0.6000 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

3611 key facts

  • Paragon Globe Berhad (3611) closed at MYR 0.7400 on Sep 28, 2026 on Bursa Malaysia.
  • 3611's all time high close is MYR 0.8700, set on May 14, 2026; its all time low close is MYR 0.1285 on Jun 2, 2005.
  • 3611's 52 week range is MYR 0.6000 to MYR 0.8800.
  • 3611 returned -0.7% over the year to Sep 28, 2026 and +150.8% over five years.
  • Over ten years 3611 returned +54%, +4.4% a year compounded.
  • 3611's deepest drawdown was -83.1% from Sep 4, 2014 to Jul 12, 2023.
  • DataCedar holds 6,680 daily sessions of 3611 history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

3611 price chart, 2000 to 2026

3611 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1485MYR 0.3823MYR 0.6162MYR 0.8500200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3611 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-9.8%
6 months+5.0%
Year to date+22.3%
1 year-0.7%
3 years+252.4%
5 years+150.8%
10 years+54.3%
Since Jan 3, 2000+104.4%
Compound annual growth, 26.7 years+2.7%

3611 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.8700 on May 14, 2026
All time low close
MYR 0.1285 on Jun 2, 2005
52 week high
MYR 0.8800 on May 14, 2026
52 week low
MYR 0.6000 on Dec 17, 2025
Deepest drawdown
-83.1% from Sep 4, 2014 to Jul 12, 2023, recovered Mar 19, 2025
Best single session
+54.8% on Aug 27, 2021
Worst single session
-27.0% on Mar 12, 2010
Volatility, 1 year annualised
32.3%
Sessions closing higher, 1 year
32%
Growth of 1 since 2000
2.0×
Best calendar year
2006, +69%
Worst calendar year
2020, -38%

3611 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6250MYR 0.8800MYR 0.6000MYR 0.7400+20.3%48.8M185
2025MYR 0.3700MYR 0.8100MYR 0.3700MYR 0.6150+68.5%317.6M244
2024MYR 0.2200MYR 0.4200MYR 0.2000MYR 0.3650+62.2%560.4M247
2023MYR 0.1800MYR 0.2750MYR 0.1300MYR 0.2250+25.0%122.8M244
2022MYR 0.2000MYR 0.2450MYR 0.1550MYR 0.1800-10.0%30M243
2021MYR 0.2073MYR 0.5500MYR 0.1884MYR 0.2000-3.5%258.9M245
2020MYR 0.3357MYR 0.3392MYR 0.1747MYR 0.2073-38.3%4M247
2019MYR 0.3426MYR 0.3769MYR 0.3015MYR 0.3357-3.9%1.5M246
2018MYR 0.5105MYR 0.5139MYR 0.3426MYR 0.3494-31.5%2M244
2017MYR 0.4796MYR 0.5173MYR 0.4488MYR 0.5105+6.4%7.1M252
2016MYR 0.4796MYR 0.5139MYR 0.4694MYR 0.4796+1.4%4.2M250
2015MYR 0.4383MYR 0.5636MYR 0.4383MYR 0.4728+7.9%9M246
2014MYR 0.3757MYR 0.8016MYR 0.3757MYR 0.4383+16.7%139.4M247
2013MYR 0.3444MYR 0.4227MYR 0.3288MYR 0.3757+9.1%4.4M246
2012MYR 0.3288MYR 0.3945MYR 0.3288MYR 0.3444+4.8%8.5M245
2011MYR 0.3601MYR 0.4008MYR 0.2943MYR 0.3288-11.0%11.6M244
2010MYR 0.3546MYR 0.4433MYR 0.2693MYR 0.3695+4.2%40.1M249
2009MYR 0.2327MYR 0.4433MYR 0.1596MYR 0.3546+52.4%75M248
2008MYR 0.3325MYR 0.3790MYR 0.2216MYR 0.2327-30.0%5.8M248
2007MYR 0.2571MYR 0.3546MYR 0.1707MYR 0.3325+27.1%20.2M249
2006MYR 0.1551MYR 0.2926MYR 0.1308MYR 0.2615+68.6%23.9M259
2005MYR 0.1773MYR 0.3192MYR 0.1285MYR 0.1551-12.5%17.3M247
2004MYR 0.2128MYR 0.2349MYR 0.1618MYR 0.1773-16.7%4.3M262
2003MYR 0.1995MYR 0.2394MYR 0.1596MYR 0.2128+6.7%6.4M261
2002MYR 0.2150MYR 0.3192MYR 0.1784MYR 0.1995-7.2%6.7M261
2001MYR 0.2571MYR 0.3302MYR 0.1441MYR 0.2150-16.4%3.6M261
2000MYR 0.3598MYR 0.5859MYR 0.2571MYR 0.2571n/a24.7M260

3611 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.74000.0%
August 2026MYR 0.7400-4.5%
July 2026MYR 0.7750-1.3%
June 2026MYR 0.7850-7.6%
May 2026MYR 0.8500+2.4%
April 2026MYR 0.8300+16.9%
March 2026MYR 0.7100+2.9%
February 2026MYR 0.6900-1.4%
January 2026MYR 0.7000+13.8%
December 2025MYR 0.6150+1.7%
November 2025MYR 0.6050-8.3%
October 2025MYR 0.6600-12.0%

About the 3611 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3611/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3514 Marco Holdings Berhad
  • 3557 EcoFirst Consolidated Bhd
  • 3565 WCE Holdings Berhad
  • 3573 Lien Hoe Corporation Berhad
  • 3662 Malayan Flour Mills Berhad
  • 3689 Fraser & Neave Holdings Bhd
  • 3719 Panasonic Manufacturing Malaysia Berhad
  • 3743 Sunsuria Berhad

Common questions

3611 share price history

Start with any symbol.

Start free