Paramount Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	0.755	0.755	0.755	0.755	0.458	57,000
2021-11-19	0.750	0.755	0.750	0.755	0.458	42,500
2021-11-18	0.750	0.760	0.745	0.745	0.452	234,600
2021-11-17	0.755	0.760	0.730	0.750	0.455	180,000
2021-11-16	0.765	0.765	0.760	0.760	0.461	23,400
2021-11-15	0.760	0.770	0.745	0.765	0.464	317,400
2021-11-12	0.775	0.780	0.765	0.770	0.468	299,700
2021-11-11	0.760	0.775	0.760	0.775	0.471	175,100
2021-11-10	0.770	0.770	0.760	0.760	0.461	68,100
2021-11-09	0.765	0.780	0.765	0.770	0.468	65,800
2021-11-08	0.760	0.770	0.760	0.765	0.464	154,400
2021-11-05	0.770	0.770	0.765	0.765	0.464	139,100
2021-11-03	0.775	0.775	0.770	0.775	0.471	49,100
2021-11-02	0.780	0.780	0.770	0.775	0.471	133,400
2021-11-01	0.775	0.785	0.770	0.770	0.468	429,100
2021-10-29	0.770	0.780	0.770	0.775	0.471	126,400
2021-10-28	0.775	0.775	0.770	0.770	0.468	118,700
2021-10-27	0.775	0.775	0.770	0.770	0.468	58,300
2021-10-26	0.765	0.780	0.765	0.775	0.471	77,000
2021-10-25	0.775	0.780	0.770	0.770	0.468	67,100
2021-10-22	0.770	0.775	0.770	0.775	0.471	114,000
2021-10-21	0.780	0.780	0.770	0.770	0.468	190,000
2021-10-20	0.780	0.780	0.775	0.780	0.474	137,800
2021-10-18	0.775	0.775	0.770	0.775	0.471	287,900
2021-10-15	0.765	0.775	0.765	0.775	0.471	275,600
2021-10-14	0.775	0.775	0.765	0.765	0.464	170,700

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.