Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.935	0.940	0.930	0.935	0.762	49,300
2023-11-07	0.940	0.940	0.925	0.935	0.762	329,200
2023-11-06	0.940	0.940	0.925	0.925	0.754	325,200
2023-11-03	0.930	0.930	0.925	0.930	0.758	92,500
2023-11-02	0.925	0.930	0.915	0.930	0.758	87,200
2023-11-01	0.920	0.930	0.920	0.920	0.750	106,200
2023-10-31	0.930	0.940	0.915	0.920	0.750	60,200
2023-10-30	0.945	0.945	0.920	0.930	0.758	28,200
2023-10-27	0.940	0.940	0.915	0.915	0.746	88,400
2023-10-26	0.920	0.940	0.920	0.925	0.754	41,400
2023-10-25	0.905	0.945	0.905	0.935	0.762	305,500
2023-10-24	0.915	0.915	0.890	0.905	0.738	373,700
2023-10-23	0.925	0.930	0.920	0.920	0.750	92,500
2023-10-20	0.930	0.945	0.920	0.930	0.758	223,700
2023-10-19	0.930	0.935	0.920	0.930	0.758	164,300
2023-10-18	0.945	0.945	0.915	0.925	0.754	265,700
2023-10-17	0.940	0.945	0.920	0.930	0.758	618,200
2023-10-16	0.965	0.965	0.940	0.950	0.775	170,300
2023-10-13	0.975	0.975	0.945	0.945	0.771	609,000
2023-10-12	0.975	0.975	0.955	0.965	0.787	237,600
2023-10-11	0.970	0.980	0.965	0.975	0.795	370,600
2023-10-10	0.950	0.980	0.950	0.965	0.787	379,600
2023-10-09	0.970	0.980	0.950	0.950	0.775	495,000
2023-10-06	0.960	0.970	0.955	0.970	0.791	106,300
2023-10-05	0.970	0.970	0.945	0.955	0.779	371,300
2023-10-04	0.985	0.985	0.925	0.935	0.762	1,277,200
2023-10-03	1.020	1.050	0.990	0.990	0.807	744,900
2023-10-02	1.020	1.030	1.010	1.030	0.840	69,900
2023-09-29	1.030	1.030	1.020	1.020	0.832	73,000
2023-09-27	1.050	1.050	1.010	1.030	0.840	629,200
2023-09-26	1.000	1.050	1.000	1.030	0.840	922,100
2023-09-25	1.000	1.020	1.000	1.010	0.824	878,000
2023-09-22	0.985	1.010	0.985	0.990	0.807	284,600
2023-09-21	1.000	1.000	0.980	0.985	0.803	105,100
2023-09-20	0.995	1.020	0.990	1.010	0.824	654,800
2023-09-19	0.955	1.000	0.955	0.995	0.811	1,057,500
2023-09-18	0.955	0.955	0.940	0.955	0.779	208,700
2023-09-15	0.975	0.975	0.960	0.960	0.783	62,000
2023-09-14	0.965	0.970	0.955	0.970	0.791	243,700
2023-09-13	0.960	0.960	0.950	0.960	0.783	270,100
2023-09-12	1.000	1.000	0.960	0.960	0.783	463,400
2023-09-11	1.000	1.010	0.980	1.000	0.815	725,500
2023-09-08	0.980	0.995	0.940	0.995	0.811	625,700
2023-09-07	0.975	1.010	0.965	0.990	0.783	2,814,400
2023-09-06	0.950	0.975	0.950	0.970	0.767	692,700
2023-09-05	0.965	0.975	0.950	0.955	0.755	726,500
2023-09-04	0.975	0.975	0.960	0.965	0.763	361,400
2023-09-01	0.970	0.970	0.960	0.960	0.759	331,800
2023-08-30	0.970	0.980	0.955	0.975	0.771	912,200
2023-08-29	0.945	0.970	0.945	0.965	0.763	1,416,400
2023-08-28	0.910	0.940	0.910	0.940	0.743	1,104,100
2023-08-25	0.910	0.910	0.885	0.900	0.712	144,000
2023-08-24	0.900	0.910	0.895	0.910	0.720	155,900
2023-08-23	0.905	0.905	0.895	0.895	0.708	82,500
2023-08-22	0.900	0.910	0.890	0.905	0.716	52,200
2023-08-21	0.910	0.910	0.900	0.900	0.712	194,400
2023-08-18	0.900	0.910	0.890	0.910	0.720	244,600
2023-08-17	0.905	0.910	0.900	0.905	0.716	159,300
2023-08-16	0.915	0.915	0.900	0.905	0.716	134,100
2023-08-15	0.900	0.915	0.900	0.915	0.723	450,800

← NewerPage 13 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.