Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.815	0.825	0.800	0.820	0.620	1,480,200
2023-05-17	0.780	0.830	0.780	0.820	0.620	3,218,300
2023-05-16	0.790	0.790	0.780	0.780	0.590	326,800
2023-05-15	0.785	0.800	0.780	0.790	0.598	566,600
2023-05-12	0.800	0.810	0.785	0.790	0.598	834,300
2023-05-11	0.790	0.815	0.785	0.785	0.594	866,400
2023-05-10	0.785	0.810	0.785	0.790	0.598	1,028,600
2023-05-09	0.790	0.815	0.780	0.785	0.594	563,000
2023-05-08	0.785	0.795	0.780	0.780	0.590	380,700
2023-05-05	0.790	0.800	0.780	0.790	0.598	318,800
2023-05-03	0.805	0.835	0.785	0.785	0.594	2,231,800
2023-05-02	0.785	0.810	0.780	0.805	0.609	1,725,900
2023-04-28	0.760	0.810	0.760	0.780	0.590	2,054,500
2023-04-27	0.760	0.765	0.760	0.760	0.575	84,000
2023-04-26	0.755	0.765	0.750	0.755	0.571	96,100
2023-04-25	0.760	0.760	0.745	0.750	0.567	77,600
2023-04-20	0.750	0.750	0.750	0.750	0.567	54,900
2023-04-19	0.750	0.755	0.745	0.750	0.567	140,600
2023-04-18	0.755	0.755	0.745	0.755	0.571	72,400
2023-04-17	0.755	0.755	0.745	0.755	0.571	128,100
2023-04-14	0.750	0.760	0.745	0.750	0.567	207,400
2023-04-13	0.750	0.750	0.740	0.750	0.567	93,300
2023-04-12	0.750	0.750	0.745	0.745	0.564	129,600
2023-04-11	0.755	0.755	0.745	0.750	0.567	487,700
2023-04-10	0.760	0.760	0.745	0.755	0.571	625,900
2023-04-07	0.760	0.760	0.755	0.760	0.575	114,600
2023-04-06	0.765	0.765	0.750	0.765	0.579	137,400
2023-04-05	0.755	0.770	0.755	0.765	0.579	141,700
2023-04-04	0.750	0.755	0.750	0.755	0.571	170,500
2023-04-03	0.755	0.755	0.745	0.750	0.567	238,500
2023-03-31	0.750	0.755	0.745	0.755	0.571	167,700
2023-03-30	0.750	0.755	0.745	0.745	0.564	397,000
2023-03-29	0.750	0.755	0.750	0.755	0.571	81,800
2023-03-28	0.755	0.760	0.750	0.755	0.571	216,600
2023-03-27	0.755	0.760	0.750	0.755	0.571	124,300
2023-03-24	0.765	0.770	0.755	0.755	0.571	448,600
2023-03-23	0.760	0.760	0.755	0.760	0.575	292,500
2023-03-22	0.750	0.760	0.750	0.760	0.575	327,400
2023-03-21	0.750	0.760	0.735	0.745	0.564	693,500
2023-03-20	0.765	0.765	0.750	0.760	0.575	534,200
2023-03-17	0.780	0.780	0.750	0.765	0.579	1,356,700
2023-03-16	0.910	0.915	0.905	0.910	0.598	1,975,900
2023-03-15	0.905	0.915	0.905	0.910	0.598	1,378,900
2023-03-14	0.915	0.915	0.900	0.905	0.594	1,430,200
2023-03-13	0.910	0.915	0.900	0.915	0.601	1,223,700
2023-03-10	0.910	0.920	0.910	0.910	0.598	539,100
2023-03-09	0.920	0.925	0.910	0.920	0.604	540,200
2023-03-08	0.915	0.925	0.910	0.920	0.604	1,025,700
2023-03-07	0.915	0.920	0.910	0.920	0.604	861,100
2023-03-06	0.895	0.920	0.895	0.915	0.601	1,383,700
2023-03-03	0.895	0.900	0.890	0.895	0.588	868,900
2023-03-02	0.895	0.900	0.890	0.900	0.591	1,577,000
2023-03-01	0.895	0.900	0.885	0.895	0.588	1,260,700
2023-02-28	0.895	0.900	0.880	0.895	0.588	4,509,100
2023-02-27	0.835	0.850	0.830	0.840	0.552	121,700
2023-02-24	0.830	0.850	0.830	0.850	0.558	133,400
2023-02-23	0.850	0.855	0.835	0.855	0.562	176,300
2023-02-22	0.845	0.860	0.840	0.860	0.565	195,000
2023-02-21	0.845	0.860	0.845	0.855	0.562	384,600
2023-02-20	0.830	0.845	0.830	0.845	0.555	212,000

← NewerPage 15 of 21 · 1,222 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.