Paramount Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	1.100	1.130	1.100	1.120	0.946	356,600
2024-05-07	1.110	1.130	1.100	1.100	0.929	235,600
2024-05-06	1.110	1.130	1.100	1.110	0.938	179,700
2024-05-03	1.100	1.130	1.100	1.100	0.929	549,900
2024-05-02	1.100	1.110	1.090	1.100	0.929	437,700
2024-04-30	1.080	1.100	1.080	1.100	0.929	509,800
2024-04-29	1.090	1.110	1.080	1.080	0.912	1,940,600
2024-04-26	1.090	1.090	1.070	1.080	0.912	353,700
2024-04-25	1.080	1.090	1.070	1.080	0.912	1,636,100
2024-04-24	1.070	1.080	1.060	1.070	0.904	1,887,900
2024-04-23	1.070	1.080	1.040	1.060	0.895	2,283,800
2024-04-22	1.070	1.100	1.050	1.070	0.904	1,601,500
2024-04-19	1.120	1.130	1.060	1.060	0.895	1,058,300
2024-04-18	1.120	1.120	1.080	1.110	0.938	652,600
2024-04-17	1.120	1.130	1.100	1.120	0.946	857,900
2024-04-16	1.150	1.150	1.100	1.120	0.946	947,800
2024-04-15	1.180	1.180	1.140	1.150	0.971	685,800
2024-04-12	1.150	1.200	1.140	1.190	1.005	1,049,100
2024-04-09	1.150	1.170	1.120	1.150	0.971	672,000
2024-04-08	1.150	1.170	1.140	1.150	0.971	215,600
2024-04-05	1.150	1.160	1.140	1.150	0.971	142,400
2024-04-04	1.140	1.160	1.130	1.150	0.971	175,900
2024-04-03	1.130	1.140	1.130	1.140	0.963	262,900
2024-04-02	1.160	1.170	1.130	1.140	0.963	563,400
2024-04-01	1.180	1.180	1.160	1.170	0.988	247,900
2024-03-29	1.180	1.180	1.170	1.170	0.988	290,300
2024-03-27	1.150	1.180	1.140	1.180	0.997	780,200
2024-03-26	1.140	1.150	1.140	1.150	0.971	261,300
2024-03-25	1.140	1.150	1.130	1.130	0.955	319,000
2024-03-22	1.120	1.140	1.120	1.140	0.963	227,100
2024-03-21	1.140	1.140	1.110	1.120	0.946	389,100
2024-03-20	1.140	1.140	1.120	1.130	0.955	214,000
2024-03-19	1.120	1.150	1.120	1.140	0.963	588,900
2024-03-18	1.110	1.130	1.100	1.120	0.946	331,100
2024-03-15	1.100	1.120	1.090	1.110	0.938	308,300
2024-03-14	1.110	1.130	1.100	1.100	0.929	429,700
2024-03-13	1.090	1.110	1.080	1.110	0.938	269,000
2024-03-12	1.120	1.120	1.070	1.090	0.921	1,028,300
2024-03-11	1.150	1.160	1.140	1.150	0.938	850,600
2024-03-08	1.110	1.160	1.100	1.150	0.938	1,902,800
2024-03-07	1.080	1.110	1.080	1.100	0.897	1,468,600
2024-03-06	1.080	1.090	1.070	1.080	0.881	413,700
2024-03-05	1.080	1.090	1.070	1.090	0.889	419,300
2024-03-04	1.080	1.090	1.070	1.090	0.889	749,000
2024-03-01	1.080	1.090	1.040	1.070	0.872	1,116,600
2024-02-29	1.040	1.090	1.040	1.080	0.881	1,518,600
2024-02-28	1.040	1.040	1.020	1.020	0.832	241,900
2024-02-27	1.030	1.030	1.020	1.030	0.840	116,200
2024-02-26	1.030	1.040	1.010	1.020	0.832	217,800
2024-02-23	1.020	1.030	1.010	1.030	0.840	114,900
2024-02-22	1.010	1.030	1.000	1.030	0.840	210,800
2024-02-21	1.020	1.030	1.010	1.020	0.832	398,200
2024-02-20	1.010	1.020	1.010	1.020	0.832	76,200
2024-02-19	1.020	1.020	1.000	1.010	0.824	87,800
2024-02-16	1.000	1.020	0.995	1.020	0.832	293,700
2024-02-15	1.010	1.010	1.000	1.000	0.815	165,300
2024-02-14	1.010	1.010	0.995	1.010	0.824	143,300
2024-02-13	1.010	1.020	1.000	1.010	0.824	156,200
2024-02-09	1.010	1.020	1.000	1.010	0.824	340,400
2024-02-08	1.000	1.020	1.000	1.000	0.815	167,400

← NewerPage 11 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0300 MYR
2026-03-03	0.0450 MYR
2025-09-03	0.0300 MYR
2025-03-06	0.0150 MYR
2024-12-10	0.0300 MYR
2024-09-10	0.0300 MYR
2024-03-12	0.0400 MYR
2023-09-08	0.0300 MYR
2023-06-27	0.0350 MYR
2023-03-17	0.1200 MYR
2022-09-09	0.0250 MYR
2022-06-10	0.0300 MYR
2021-06-08	0.0250 MYR
2020-07-08	0.0450 MYR
2020-03-23	0.2900 MYR
2019-09-06	0.0200 MYR
2019-06-19	0.0600 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.