Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.830	0.830	0.825	0.830	0.545	110,300
2023-02-16	0.830	0.835	0.825	0.835	0.548	208,700
2023-02-15	0.835	0.840	0.830	0.835	0.548	407,000
2023-02-14	0.820	0.835	0.820	0.830	0.545	492,400
2023-02-13	0.815	0.820	0.815	0.820	0.539	104,600
2023-02-10	0.820	0.820	0.810	0.815	0.535	213,500
2023-02-09	0.810	0.825	0.810	0.820	0.539	274,100
2023-02-08	0.805	0.840	0.805	0.820	0.539	737,400
2023-02-07	0.800	0.815	0.785	0.815	0.535	1,279,200
2023-02-03	0.770	0.790	0.765	0.790	0.519	791,300
2023-02-02	0.765	0.765	0.760	0.765	0.502	186,100
2023-01-31	0.770	0.775	0.760	0.760	0.499	277,900
2023-01-30	0.760	0.770	0.760	0.770	0.506	126,100
2023-01-27	0.760	0.765	0.760	0.760	0.499	107,300
2023-01-26	0.755	0.765	0.750	0.765	0.502	222,000
2023-01-25	0.760	0.765	0.755	0.755	0.496	278,800
2023-01-20	0.755	0.760	0.755	0.760	0.499	78,700
2023-01-19	0.760	0.760	0.755	0.760	0.499	73,000
2023-01-18	0.760	0.760	0.760	0.760	0.499	18,100
2023-01-17	0.755	0.760	0.755	0.755	0.496	66,300
2023-01-16	0.750	0.760	0.750	0.760	0.499	89,600
2023-01-13	0.760	0.760	0.755	0.760	0.499	210,800
2023-01-12	0.755	0.760	0.755	0.760	0.499	296,400
2023-01-11	0.760	0.760	0.755	0.755	0.496	57,200
2023-01-10	0.765	0.765	0.755	0.765	0.502	103,300
2023-01-09	0.765	0.765	0.755	0.760	0.499	67,300
2023-01-06	0.760	0.765	0.755	0.765	0.502	72,200
2023-01-05	0.760	0.770	0.760	0.760	0.499	36,500
2023-01-04	0.770	0.770	0.755	0.765	0.502	52,900
2023-01-03	0.765	0.770	0.755	0.765	0.502	167,300
2022-12-30	0.760	0.770	0.760	0.765	0.502	304,600
2022-12-29	0.760	0.760	0.755	0.755	0.496	80,000
2022-12-28	0.750	0.760	0.750	0.760	0.499	122,500
2022-12-27	0.760	0.760	0.750	0.750	0.493	6,000
2022-12-23	0.765	0.765	0.750	0.760	0.499	112,600
2022-12-22	0.760	0.765	0.760	0.760	0.499	107,300
2022-12-21	0.760	0.775	0.760	0.760	0.499	249,300
2022-12-20	0.770	0.770	0.755	0.760	0.499	33,800
2022-12-19	0.755	0.770	0.755	0.755	0.496	261,400
2022-12-16	0.750	0.765	0.745	0.760	0.499	67,600
2022-12-15	0.750	0.750	0.740	0.750	0.493	99,300
2022-12-14	0.750	0.750	0.745	0.750	0.493	150,700
2022-12-13	0.750	0.755	0.750	0.750	0.493	80,900
2022-12-12	0.760	0.760	0.755	0.755	0.496	22,000
2022-12-09	0.770	0.770	0.745	0.765	0.502	359,600
2022-12-08	0.760	0.760	0.760	0.760	0.499	42,500
2022-12-07	0.755	0.765	0.750	0.755	0.496	380,900
2022-12-06	0.750	0.755	0.750	0.750	0.493	95,600
2022-12-05	0.765	0.765	0.750	0.755	0.496	185,700
2022-12-02	0.755	0.755	0.745	0.750	0.493	122,200
2022-12-01	0.750	0.760	0.750	0.755	0.496	169,700
2022-11-30	0.760	0.760	0.750	0.750	0.493	173,300
2022-11-29	0.730	0.755	0.730	0.755	0.496	455,500
2022-11-25	0.725	0.725	0.715	0.715	0.470	119,300
2022-11-24	0.715	0.735	0.710	0.730	0.479	217,100
2022-11-23	0.715	0.735	0.715	0.725	0.476	55,400
2022-11-17	0.710	0.715	0.710	0.715	0.470	53,200
2022-11-16	0.715	0.720	0.715	0.715	0.470	35,200
2022-11-15	0.720	0.720	0.710	0.710	0.466	70,100
2022-11-14	0.720	0.720	0.700	0.715	0.470	49,900

← NewerPage 16 of 21 · 1,225 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.