Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	0.680	0.690	0.670	0.685	0.434	17,400
2022-08-12	0.680	0.695	0.670	0.680	0.430	88,200
2022-08-11	0.680	0.680	0.670	0.680	0.430	1,200
2022-08-10	0.675	0.680	0.670	0.670	0.424	99,200
2022-08-09	0.665	0.680	0.665	0.680	0.430	90,800
2022-08-08	0.670	0.670	0.660	0.665	0.421	46,800
2022-08-05	0.660	0.675	0.660	0.675	0.427	35,000
2022-08-04	0.660	0.660	0.660	0.660	0.418	20,000
2022-08-03	0.675	0.675	0.655	0.655	0.415	1,000
2022-08-02	0.675	0.675	0.655	0.655	0.415	16,000
2022-08-01	0.675	0.680	0.660	0.680	0.430	57,200
2022-07-29	0.670	0.675	0.665	0.670	0.424	154,100
2022-07-28	0.670	0.675	0.670	0.670	0.424	23,200
2022-07-27	0.675	0.675	0.660	0.675	0.427	6,100
2022-07-26	0.670	0.675	0.655	0.660	0.418	80,100
2022-07-25	0.660	0.670	0.660	0.670	0.424	30,900
2022-07-22	0.670	0.670	0.660	0.670	0.424	25,000
2022-07-21	0.650	0.660	0.650	0.660	0.418	59,400
2022-07-20	0.650	0.670	0.650	0.660	0.418	62,100
2022-07-19	0.650	0.655	0.650	0.650	0.411	18,700
2022-07-18	0.660	0.660	0.660	0.660	0.418	11,100
2022-07-15	0.660	0.660	0.650	0.650	0.411	63,700
2022-07-14	0.660	0.660	0.655	0.655	0.415	14,200
2022-07-13	0.650	0.660	0.650	0.660	0.418	43,900
2022-07-12	0.655	0.660	0.650	0.650	0.411	33,200
2022-07-08	0.650	0.670	0.650	0.650	0.411	13,000
2022-07-07	0.665	0.665	0.655	0.655	0.415	121,900
2022-07-06	0.665	0.665	0.655	0.660	0.418	130,700
2022-07-05	0.660	0.665	0.655	0.660	0.418	157,000
2022-07-04	0.665	0.670	0.660	0.665	0.421	111,500
2022-07-01	0.665	0.665	0.660	0.665	0.421	166,800
2022-06-30	0.660	0.670	0.660	0.670	0.424	102,700
2022-06-29	0.665	0.665	0.660	0.665	0.421	57,600
2022-06-28	0.670	0.670	0.660	0.665	0.421	17,600
2022-06-27	0.670	0.670	0.655	0.655	0.415	22,700
2022-06-24	0.665	0.670	0.665	0.670	0.424	24,100
2022-06-23	0.660	0.660	0.660	0.660	0.418	63,000
2022-06-22	0.660	0.665	0.660	0.665	0.421	38,200
2022-06-21	0.675	0.675	0.660	0.660	0.418	111,400
2022-06-20	0.660	0.680	0.660	0.665	0.421	133,400
2022-06-17	0.655	0.675	0.655	0.665	0.421	51,300
2022-06-16	0.675	0.675	0.655	0.655	0.415	61,800
2022-06-15	0.660	0.675	0.660	0.675	0.427	46,300
2022-06-14	0.650	0.680	0.645	0.675	0.427	239,500
2022-06-13	0.700	0.700	0.650	0.655	0.415	339,800
2022-06-10	0.700	0.710	0.700	0.705	0.446	101,000
2022-06-09	0.740	0.745	0.735	0.735	0.446	175,300
2022-06-08	0.745	0.745	0.740	0.745	0.452	68,100
2022-06-07	0.745	0.745	0.735	0.735	0.446	75,600
2022-06-03	0.740	0.745	0.735	0.745	0.452	75,300
2022-06-02	0.735	0.740	0.735	0.740	0.449	109,200
2022-06-01	0.735	0.735	0.725	0.735	0.446	109,300
2022-05-31	0.725	0.730	0.725	0.730	0.443	133,100
2022-05-30	0.725	0.740	0.720	0.725	0.440	229,100
2022-05-27	0.730	0.750	0.730	0.745	0.452	57,700
2022-05-26	0.740	0.740	0.730	0.730	0.443	25,000
2022-05-25	0.740	0.740	0.735	0.735	0.446	142,700
2022-05-24	0.745	0.745	0.740	0.740	0.449	338,100
2022-05-23	0.740	0.740	0.735	0.740	0.449	35,100
2022-05-20	0.735	0.740	0.735	0.740	0.449	111,600

← NewerPage 18 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.