Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.910	0.910	0.900	0.900	0.712	171,600
2023-08-11	0.915	0.915	0.900	0.905	0.716	220,200
2023-08-10	0.900	0.915	0.895	0.905	0.716	232,400
2023-08-09	0.900	0.910	0.895	0.895	0.708	128,000
2023-08-08	0.885	0.910	0.885	0.900	0.712	354,900
2023-08-07	0.890	0.895	0.890	0.890	0.704	109,800
2023-08-04	0.890	0.895	0.885	0.895	0.708	94,000
2023-08-03	0.895	0.895	0.885	0.895	0.708	591,900
2023-08-02	0.900	0.905	0.890	0.895	0.708	176,000
2023-08-01	0.905	0.910	0.900	0.900	0.712	99,400
2023-07-31	0.885	0.925	0.885	0.920	0.727	1,449,800
2023-07-28	0.895	0.905	0.885	0.890	0.704	1,111,600
2023-07-27	0.900	0.915	0.895	0.895	0.708	524,500
2023-07-26	0.890	0.905	0.880	0.905	0.716	357,400
2023-07-25	0.910	0.910	0.880	0.885	0.700	328,700
2023-07-24	0.880	0.955	0.875	0.910	0.720	4,481,500
2023-07-21	0.880	0.880	0.850	0.875	0.692	340,500
2023-07-20	0.840	0.875	0.840	0.875	0.692	1,099,300
2023-07-18	0.840	0.845	0.835	0.840	0.664	100,600
2023-07-17	0.845	0.845	0.835	0.845	0.668	246,000
2023-07-14	0.835	0.840	0.830	0.840	0.664	223,300
2023-07-13	0.840	0.845	0.800	0.835	0.660	803,600
2023-07-12	0.845	0.850	0.835	0.840	0.664	521,200
2023-07-11	0.815	0.845	0.810	0.845	0.668	1,215,800
2023-07-10	0.800	0.815	0.800	0.810	0.640	1,100,100
2023-07-07	0.795	0.805	0.790	0.805	0.637	156,800
2023-07-06	0.790	0.805	0.790	0.800	0.633	494,900
2023-07-05	0.770	0.795	0.770	0.790	0.625	266,400
2023-07-04	0.755	0.765	0.755	0.760	0.601	101,200
2023-07-03	0.760	0.770	0.755	0.755	0.597	202,100
2023-06-30	0.770	0.770	0.760	0.765	0.605	246,300
2023-06-28	0.775	0.780	0.770	0.775	0.613	42,100
2023-06-27	0.790	0.790	0.770	0.770	0.609	219,500
2023-06-26	0.805	0.815	0.805	0.810	0.613	304,900
2023-06-23	0.805	0.810	0.805	0.810	0.613	160,200
2023-06-22	0.810	0.815	0.805	0.810	0.613	149,500
2023-06-21	0.810	0.810	0.805	0.810	0.613	64,000
2023-06-20	0.810	0.810	0.805	0.805	0.609	335,200
2023-06-19	0.805	0.810	0.800	0.810	0.613	338,500
2023-06-16	0.815	0.825	0.805	0.810	0.613	430,800
2023-06-15	0.810	0.815	0.805	0.805	0.609	431,900
2023-06-14	0.805	0.810	0.805	0.810	0.613	91,800
2023-06-13	0.800	0.810	0.800	0.810	0.613	67,600
2023-06-12	0.805	0.810	0.790	0.810	0.613	124,200
2023-06-09	0.805	0.815	0.780	0.810	0.613	731,800
2023-06-08	0.810	0.815	0.810	0.810	0.613	73,600
2023-06-07	0.820	0.820	0.805	0.810	0.613	71,100
2023-06-06	0.805	0.820	0.805	0.820	0.620	246,000
2023-06-02	0.805	0.810	0.800	0.805	0.609	135,900
2023-06-01	0.795	0.815	0.795	0.810	0.613	683,700
2023-05-31	0.800	0.800	0.795	0.795	0.601	360,900
2023-05-30	0.800	0.800	0.795	0.800	0.605	199,700
2023-05-29	0.795	0.800	0.790	0.795	0.601	251,500
2023-05-26	0.790	0.800	0.790	0.800	0.605	73,000
2023-05-25	0.800	0.810	0.790	0.790	0.598	146,900
2023-05-24	0.800	0.825	0.790	0.805	0.609	1,834,100
2023-05-23	0.790	0.800	0.785	0.790	0.598	770,800
2023-05-22	0.800	0.805	0.785	0.790	0.598	1,007,100
2023-05-19	0.820	0.825	0.805	0.805	0.609	392,800
2023-05-18	0.815	0.825	0.800	0.820	0.620	1,480,200

← NewerPage 14 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.