Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.690	0.700	0.685	0.695	0.422	265,800
2022-02-16	0.690	0.695	0.690	0.690	0.419	17,100
2022-02-15	0.695	0.695	0.690	0.695	0.422	163,700
2022-02-14	0.685	0.690	0.680	0.690	0.419	408,500
2022-02-11	0.680	0.685	0.670	0.685	0.416	79,100
2022-02-10	0.685	0.685	0.680	0.680	0.413	193,100
2022-02-09	0.690	0.690	0.680	0.680	0.413	263,200
2022-02-08	0.690	0.695	0.685	0.685	0.416	86,600
2022-02-07	0.690	0.690	0.685	0.685	0.416	269,900
2022-02-04	0.680	0.695	0.680	0.695	0.422	41,400
2022-02-03	0.675	0.695	0.675	0.685	0.416	60,800
2022-01-31	0.700	0.700	0.680	0.700	0.425	17,100
2022-01-28	0.685	0.685	0.680	0.685	0.416	53,200
2022-01-27	0.685	0.685	0.680	0.685	0.416	68,100
2022-01-26	0.690	0.700	0.685	0.685	0.416	41,000
2022-01-25	0.700	0.700	0.690	0.690	0.419	109,900
2022-01-24	0.695	0.695	0.695	0.695	0.422	7,000
2022-01-21	0.695	0.700	0.695	0.695	0.422	94,100
2022-01-20	0.695	0.695	0.690	0.690	0.419	33,900
2022-01-19	0.700	0.700	0.695	0.695	0.422	184,000
2022-01-17	0.710	0.715	0.705	0.710	0.431	58,000
2022-01-14	0.720	0.725	0.710	0.715	0.434	244,600
2022-01-13	0.710	0.720	0.705	0.720	0.437	102,000
2022-01-12	0.705	0.715	0.705	0.710	0.431	224,700
2022-01-11	0.705	0.705	0.700	0.705	0.428	81,500
2022-01-10	0.710	0.710	0.705	0.710	0.431	45,100
2022-01-07	0.710	0.710	0.710	0.710	0.431	1,000
2022-01-06	0.700	0.705	0.695	0.700	0.425	37,500
2022-01-05	0.705	0.705	0.705	0.705	0.428	7,100
2022-01-04	0.700	0.700	0.695	0.695	0.422	79,500
2022-01-03	0.695	0.700	0.695	0.700	0.425	800
2021-12-31	0.695	0.700	0.695	0.695	0.422	45,700
2021-12-30	0.700	0.700	0.695	0.700	0.425	84,100
2021-12-29	0.705	0.710	0.700	0.700	0.425	34,100
2021-12-28	0.710	0.710	0.695	0.700	0.425	63,100
2021-12-27	0.700	0.705	0.690	0.695	0.422	161,400
2021-12-24	0.700	0.700	0.690	0.690	0.419	56,500
2021-12-23	0.695	0.695	0.690	0.695	0.422	59,200
2021-12-22	0.690	0.695	0.690	0.690	0.419	49,900
2021-12-21	0.685	0.695	0.685	0.695	0.422	202,300
2021-12-20	0.685	0.695	0.680	0.695	0.422	71,000
2021-12-17	0.695	0.695	0.670	0.685	0.416	106,800
2021-12-16	0.685	0.695	0.685	0.685	0.416	87,200
2021-12-15	0.690	0.690	0.680	0.685	0.416	224,500
2021-12-14	0.700	0.705	0.695	0.695	0.422	48,200
2021-12-13	0.705	0.710	0.700	0.700	0.425	187,700
2021-12-10	0.715	0.715	0.705	0.705	0.428	142,500
2021-12-09	0.715	0.715	0.710	0.710	0.431	125,800
2021-12-08	0.715	0.720	0.715	0.715	0.434	20,100
2021-12-07	0.720	0.720	0.710	0.715	0.434	28,000
2021-12-06	0.715	0.720	0.710	0.720	0.437	196,200
2021-12-02	0.720	0.725	0.720	0.720	0.437	115,900
2021-12-01	0.720	0.720	0.710	0.720	0.437	225,200
2021-11-30	0.720	0.725	0.720	0.720	0.437	110,100
2021-11-29	0.720	0.720	0.710	0.720	0.437	206,200
2021-11-26	0.730	0.740	0.720	0.725	0.440	311,500
2021-11-25	0.740	0.745	0.730	0.740	0.449	138,500
2021-11-24	0.750	0.755	0.735	0.745	0.452	194,100
2021-11-23	0.755	0.755	0.745	0.755	0.458	81,300
2021-11-22	0.755	0.755	0.755	0.755	0.458	57,000

← NewerPage 20 of 21 · 1,222 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.