Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	0.720	0.720	0.705	0.705	0.463	32,000
2022-11-10	0.715	0.715	0.710	0.715	0.470	46,300
2022-11-09	0.725	0.725	0.705	0.705	0.463	16,300
2022-11-08	0.710	0.720	0.700	0.720	0.473	67,800
2022-11-07	0.725	0.725	0.700	0.715	0.470	35,200
2022-11-04	0.730	0.730	0.720	0.720	0.473	7,200
2022-11-03	0.710	0.720	0.705	0.720	0.473	34,100
2022-11-02	0.730	0.735	0.715	0.725	0.476	192,000
2022-11-01	0.725	0.730	0.720	0.730	0.479	42,100
2022-10-31	0.710	0.735	0.690	0.730	0.479	87,800
2022-10-28	0.705	0.710	0.705	0.710	0.466	68,400
2022-10-27	0.695	0.705	0.695	0.705	0.463	212,600
2022-10-26	0.690	0.695	0.690	0.695	0.456	61,000
2022-10-25	0.690	0.690	0.690	0.690	0.453	24,000
2022-10-21	0.680	0.690	0.680	0.685	0.450	75,800
2022-10-20	0.680	0.685	0.680	0.685	0.450	11,200
2022-10-19	0.690	0.690	0.680	0.680	0.447	130,100
2022-10-18	0.690	0.690	0.670	0.680	0.447	34,800
2022-10-17	0.680	0.685	0.680	0.685	0.450	121,300
2022-10-14	0.680	0.690	0.680	0.680	0.447	78,000
2022-10-13	0.680	0.680	0.670	0.675	0.443	170,700
2022-10-12	0.680	0.690	0.680	0.680	0.447	76,500
2022-10-11	0.685	0.695	0.660	0.690	0.453	330,300
2022-10-07	0.685	0.695	0.685	0.695	0.456	68,500
2022-10-06	0.680	0.690	0.680	0.680	0.447	145,300
2022-10-05	0.685	0.685	0.675	0.680	0.447	89,000
2022-10-04	0.680	0.680	0.670	0.675	0.443	33,500
2022-10-03	0.680	0.680	0.665	0.675	0.443	97,400
2022-09-30	0.680	0.680	0.670	0.675	0.443	38,700
2022-09-29	0.685	0.685	0.680	0.680	0.447	102,500
2022-09-28	0.685	0.690	0.675	0.680	0.447	275,000
2022-09-27	0.675	0.685	0.670	0.670	0.440	512,900
2022-09-26	0.655	0.655	0.650	0.655	0.430	165,800
2022-09-23	0.675	0.675	0.655	0.675	0.443	69,300
2022-09-22	0.650	0.685	0.650	0.655	0.430	89,100
2022-09-21	0.665	0.680	0.660	0.665	0.437	62,700
2022-09-20	0.685	0.685	0.660	0.660	0.433	18,900
2022-09-19	0.655	0.690	0.655	0.690	0.453	73,900
2022-09-15	0.660	0.660	0.660	0.660	0.433	20,000
2022-09-14	0.665	0.665	0.660	0.660	0.433	65,000
2022-09-13	0.670	0.670	0.665	0.665	0.437	19,000
2022-09-12	0.675	0.675	0.665	0.670	0.440	23,300
2022-09-09	0.675	0.675	0.665	0.675	0.443	194,500
2022-09-08	0.690	0.695	0.685	0.690	0.437	226,200
2022-09-07	0.695	0.695	0.690	0.690	0.437	47,500
2022-09-06	0.695	0.695	0.690	0.695	0.440	71,600
2022-09-05	0.690	0.695	0.690	0.695	0.440	110,600
2022-09-02	0.685	0.685	0.685	0.685	0.434	93,900
2022-09-01	0.690	0.690	0.685	0.690	0.437	204,800
2022-08-30	0.685	0.690	0.685	0.690	0.437	84,900
2022-08-29	0.680	0.710	0.680	0.690	0.437	325,400
2022-08-26	0.675	0.685	0.675	0.680	0.430	391,800
2022-08-25	0.680	0.680	0.675	0.680	0.430	192,600
2022-08-24	0.670	0.685	0.670	0.685	0.434	3,200
2022-08-23	0.665	0.670	0.665	0.670	0.424	14,700
2022-08-22	0.680	0.685	0.670	0.670	0.424	82,300
2022-08-19	0.680	0.680	0.675	0.675	0.427	25,300
2022-08-18	0.680	0.680	0.680	0.680	0.430	1,000
2022-08-17	0.690	0.690	0.670	0.670	0.424	32,600
2022-08-16	0.685	0.690	0.680	0.680	0.430	12,900

← NewerPage 17 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.