Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.735	0.740	0.735	0.740	0.449	111,600
2022-05-19	0.725	0.735	0.720	0.735	0.446	66,900
2022-05-18	0.725	0.725	0.720	0.725	0.440	21,100
2022-05-17	0.710	0.725	0.710	0.725	0.440	214,900
2022-05-13	0.730	0.730	0.725	0.725	0.440	17,800
2022-05-12	0.715	0.725	0.715	0.725	0.440	116,300
2022-05-11	0.730	0.735	0.715	0.715	0.434	200,300
2022-05-10	0.725	0.725	0.715	0.715	0.434	584,900
2022-05-09	0.730	0.735	0.725	0.735	0.446	140,800
2022-05-06	0.735	0.740	0.730	0.730	0.443	76,200
2022-05-05	0.730	0.740	0.730	0.735	0.446	205,200
2022-04-29	0.740	0.770	0.730	0.740	0.449	744,600
2022-04-28	0.735	0.740	0.730	0.740	0.449	20,100
2022-04-27	0.740	0.745	0.735	0.735	0.446	34,800
2022-04-26	0.745	0.745	0.735	0.745	0.452	41,700
2022-04-25	0.750	0.750	0.730	0.745	0.452	57,800
2022-04-22	0.745	0.750	0.745	0.745	0.452	177,200
2022-04-21	0.740	0.740	0.735	0.740	0.449	75,800
2022-04-20	0.730	0.735	0.725	0.735	0.446	41,800
2022-04-18	0.730	0.730	0.730	0.730	0.443	6,300
2022-04-15	0.735	0.745	0.720	0.735	0.446	194,000
2022-04-14	0.750	0.750	0.735	0.745	0.452	471,000
2022-04-13	0.750	0.755	0.750	0.750	0.455	32,200
2022-04-12	0.750	0.755	0.740	0.755	0.458	202,700
2022-04-11	0.760	0.760	0.750	0.755	0.458	136,700
2022-04-08	0.750	0.760	0.750	0.755	0.458	56,500
2022-04-07	0.760	0.770	0.750	0.760	0.461	68,300
2022-04-06	0.760	0.770	0.750	0.760	0.461	142,200
2022-04-05	0.765	0.770	0.760	0.765	0.464	205,200
2022-04-04	0.755	0.760	0.750	0.760	0.461	214,200
2022-04-01	0.750	0.755	0.745	0.750	0.455	184,700
2022-03-31	0.745	0.745	0.735	0.745	0.452	182,800
2022-03-30	0.730	0.740	0.730	0.740	0.449	142,600
2022-03-29	0.730	0.750	0.720	0.735	0.446	95,200
2022-03-28	0.720	0.750	0.720	0.730	0.443	86,600
2022-03-25	0.740	0.740	0.720	0.720	0.437	115,400
2022-03-24	0.755	0.755	0.735	0.740	0.449	49,000
2022-03-23	0.735	0.750	0.735	0.740	0.449	220,000
2022-03-22	0.730	0.735	0.730	0.735	0.446	93,100
2022-03-21	0.725	0.735	0.725	0.735	0.446	105,000
2022-03-18	0.720	0.730	0.720	0.730	0.443	123,600
2022-03-17	0.710	0.720	0.710	0.720	0.437	118,400
2022-03-16	0.710	0.715	0.705	0.705	0.428	33,000
2022-03-15	0.720	0.720	0.705	0.715	0.434	33,400
2022-03-14	0.720	0.720	0.705	0.720	0.437	43,100
2022-03-11	0.720	0.720	0.715	0.715	0.434	53,100
2022-03-10	0.710	0.720	0.710	0.715	0.434	120,100
2022-03-09	0.700	0.700	0.690	0.700	0.425	56,800
2022-03-08	0.705	0.705	0.695	0.695	0.422	150,000
2022-03-07	0.715	0.715	0.700	0.700	0.425	207,500
2022-03-04	0.720	0.720	0.710	0.715	0.434	106,900
2022-03-03	0.720	0.720	0.710	0.710	0.431	46,200
2022-03-02	0.710	0.720	0.710	0.715	0.434	52,400
2022-03-01	0.705	0.720	0.705	0.710	0.431	178,600
2022-02-28	0.695	0.715	0.695	0.700	0.425	570,700
2022-02-25	0.680	0.690	0.675	0.675	0.410	128,900
2022-02-24	0.695	0.700	0.675	0.675	0.410	115,400
2022-02-23	0.700	0.700	0.695	0.700	0.425	44,200
2022-02-22	0.700	0.710	0.690	0.705	0.428	20,300
2022-02-21	0.700	0.705	0.700	0.705	0.428	64,800

← NewerPage 19 of 21 · 1,226 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.