Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.010	1.020	1.000	1.000	0.815	504,900
2024-02-06	0.990	1.010	0.985	1.010	0.824	649,700
2024-02-05	0.985	0.990	0.980	0.985	0.803	92,000
2024-02-02	0.995	0.995	0.985	0.985	0.803	114,900
2024-01-31	0.995	1.000	0.985	0.990	0.807	246,300
2024-01-30	0.985	1.000	0.980	1.000	0.815	774,800
2024-01-29	0.985	0.990	0.980	0.985	0.803	374,200
2024-01-26	0.970	0.980	0.960	0.980	0.799	400,100
2024-01-24	0.965	0.970	0.965	0.965	0.787	123,900
2024-01-23	0.965	0.970	0.965	0.970	0.791	46,300
2024-01-22	0.970	0.970	0.955	0.965	0.787	41,700
2024-01-19	0.950	0.960	0.950	0.950	0.775	82,000
2024-01-18	0.960	0.960	0.945	0.945	0.771	269,000
2024-01-17	0.970	0.975	0.960	0.960	0.783	104,100
2024-01-16	0.965	0.975	0.965	0.975	0.795	241,100
2024-01-15	0.960	0.975	0.960	0.975	0.795	65,700
2024-01-12	0.965	0.970	0.950	0.970	0.791	284,900
2024-01-11	0.970	0.975	0.955	0.970	0.791	242,300
2024-01-10	0.955	0.980	0.950	0.975	0.795	206,100
2024-01-09	0.970	0.980	0.970	0.970	0.791	153,200
2024-01-08	0.975	0.975	0.970	0.970	0.791	127,300
2024-01-05	0.965	0.975	0.965	0.975	0.795	236,500
2024-01-04	0.970	0.970	0.960	0.965	0.787	105,400
2024-01-03	0.940	0.960	0.940	0.960	0.783	151,100
2024-01-02	0.935	0.935	0.930	0.935	0.762	107,800
2023-12-29	0.930	0.940	0.930	0.930	0.758	108,200
2023-12-28	0.940	0.940	0.930	0.935	0.762	31,700
2023-12-27	0.935	0.935	0.925	0.935	0.762	170,400
2023-12-26	0.935	0.940	0.930	0.935	0.762	100,000
2023-12-22	0.940	0.940	0.925	0.935	0.762	20,900
2023-12-21	0.940	0.940	0.930	0.935	0.762	41,400
2023-12-20	0.935	0.940	0.925	0.930	0.758	91,000
2023-12-19	0.920	0.930	0.920	0.925	0.754	113,800
2023-12-18	0.930	0.930	0.920	0.920	0.750	300,900
2023-12-15	0.930	0.930	0.925	0.930	0.758	30,000
2023-12-14	0.930	0.935	0.920	0.925	0.754	211,000
2023-12-13	0.935	0.950	0.925	0.925	0.754	115,600
2023-12-12	0.935	0.935	0.930	0.930	0.758	156,700
2023-12-11	0.940	0.940	0.935	0.935	0.762	55,200
2023-12-08	0.940	0.950	0.935	0.940	0.766	41,500
2023-12-07	0.955	0.955	0.940	0.940	0.766	21,200
2023-12-06	0.940	0.955	0.930	0.935	0.762	132,900
2023-12-05	0.945	0.950	0.945	0.945	0.771	26,000
2023-12-04	0.950	0.950	0.945	0.945	0.771	72,000
2023-12-01	0.945	0.950	0.945	0.950	0.775	67,600
2023-11-30	0.960	0.960	0.945	0.945	0.771	96,300
2023-11-29	0.960	0.960	0.950	0.950	0.775	18,900
2023-11-28	0.945	0.950	0.945	0.945	0.771	177,700
2023-11-27	0.970	0.970	0.945	0.945	0.771	427,300
2023-11-24	0.980	0.980	0.970	0.970	0.791	36,300
2023-11-23	0.975	0.975	0.975	0.975	0.795	11,300
2023-11-22	0.980	0.980	0.965	0.980	0.799	97,800
2023-11-21	0.975	0.980	0.960	0.975	0.795	180,400
2023-11-20	0.985	0.985	0.980	0.980	0.799	43,200
2023-11-17	0.980	0.990	0.975	0.980	0.799	119,800
2023-11-16	0.970	0.985	0.970	0.980	0.799	225,800
2023-11-15	0.975	0.975	0.965	0.965	0.787	154,500
2023-11-14	0.965	0.975	0.965	0.970	0.791	240,000
2023-11-10	0.980	0.980	0.960	0.965	0.787	103,700
2023-11-09	0.940	0.965	0.935	0.965	0.787	268,300

← NewerPage 12 of 21 · 1,221 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.