Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.010	1.010	1.000	1.010	0.980	272,100
2026-07-21	1.000	1.010	1.000	1.000	0.971	120,900
2026-07-20	1.010	1.010	1.000	1.000	0.971	4,200
2026-07-17	1.000	1.010	1.000	1.010	0.980	156,500
2026-07-16	1.000	1.010	1.000	1.000	0.971	136,600
2026-07-15	1.000	1.000	1.000	1.000	0.971	40,000
2026-07-14	1.000	1.000	1.000	1.000	0.971	245,000
2026-07-13	1.000	1.010	1.000	1.000	0.971	73,300
2026-07-10	1.000	1.000	1.000	1.000	0.971	210,300
2026-07-09	1.000	1.000	0.995	1.000	0.971	378,100
2026-07-08	1.000	1.010	0.995	1.000	0.971	574,400
2026-07-07	1.000	1.010	1.000	1.000	0.971	91,800
2026-07-06	1.000	1.000	1.000	1.000	0.971	118,100
2026-07-03	1.000	1.010	1.000	1.000	0.971	295,400
2026-07-02	0.995	1.000	0.995	1.000	0.971	264,200
2026-07-01	1.000	1.000	0.995	0.995	0.966	113,200
2026-06-30	1.000	1.000	0.995	1.000	0.971	156,200
2026-06-29	1.000	1.000	0.990	0.995	0.966	170,000
2026-06-26	0.990	1.000	0.990	1.000	0.971	391,800
2026-06-25	1.000	1.000	0.995	0.995	0.966	168,700
2026-06-24	0.995	1.010	0.995	1.000	0.971	164,400
2026-06-23	1.000	1.000	0.990	0.995	0.966	711,900
2026-06-22	1.000	1.000	1.000	1.000	0.971	416,600
2026-06-19	1.010	1.010	1.000	1.000	0.971	49,200
2026-06-18	1.000	1.010	1.000	1.010	0.980	201,300
2026-06-16	1.000	1.000	1.000	1.000	0.971	128,600
2026-06-15	1.000	1.010	1.000	1.010	0.980	101,500
2026-06-12	1.000	1.000	0.995	1.000	0.971	150,700
2026-06-11	0.995	0.995	0.990	0.995	0.966	180,500
2026-06-10	0.995	0.995	0.990	0.995	0.966	515,900
2026-06-09	0.995	1.000	0.995	0.995	0.966	132,300
2026-06-08	1.000	1.000	0.995	0.995	0.966	261,200
2026-06-05	1.000	1.000	0.995	1.000	0.971	334,100
2026-06-04	1.000	1.000	0.995	1.000	0.971	122,600
2026-06-03	1.010	1.010	1.000	1.000	0.971	528,400
2026-05-29	1.010	1.020	1.000	1.010	0.980	636,300
2026-05-28	1.010	1.020	1.000	1.020	0.990	480,500
2026-05-26	1.020	1.020	1.010	1.020	0.990	93,000
2026-05-25	1.020	1.030	1.020	1.020	0.990	365,500
2026-05-22	1.040	1.040	1.030	1.030	1.000	73,000
2026-05-21	1.030	1.050	1.030	1.040	1.009	81,400
2026-05-20	1.050	1.060	1.030	1.030	1.000	105,000
2026-05-19	1.050	1.050	1.050	1.050	1.019	358,500
2026-05-18	1.050	1.050	1.040	1.040	1.009	451,900
2026-05-15	1.040	1.060	1.040	1.060	1.029	710,900
2026-05-14	1.040	1.050	1.040	1.050	1.019	326,200
2026-05-13	1.040	1.050	1.040	1.040	1.009	214,400
2026-05-12	1.030	1.040	1.020	1.030	1.000	507,800
2026-05-11	1.030	1.030	1.020	1.030	1.000	308,900
2026-05-08	1.020	1.030	1.020	1.030	1.000	308,100
2026-05-07	1.010	1.030	1.010	1.020	0.990	328,100
2026-05-06	1.010	1.020	1.010	1.010	0.980	74,200
2026-05-05	1.010	1.020	1.000	1.020	0.990	190,400
2026-05-04	1.020	1.020	1.000	1.000	0.971	469,900
2026-04-30	1.010	1.010	1.010	1.010	0.980	45,100
2026-04-29	1.020	1.020	1.010	1.020	0.990	210,000
2026-04-28	1.000	1.020	1.000	1.020	0.990	300,000
2026-04-27	1.010	1.010	1.000	1.000	0.971	194,500
2026-04-24	1.010	1.020	1.010	1.010	0.980	172,100
2026-04-23	1.010	1.010	1.000	1.010	0.980	226,800

← NewerPage 2 of 5 · 245 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.