Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.010	1.010	1.010	1.010	0.980	193,400
2026-04-21	1.010	1.010	1.010	1.010	0.980	166,500
2026-04-20	1.010	1.010	1.000	1.010	0.980	491,000
2026-04-17	1.010	1.010	1.000	1.010	0.980	286,000
2026-04-16	1.000	1.010	1.000	1.010	0.980	192,300
2026-04-15	1.000	1.010	1.000	1.000	0.971	111,700
2026-04-14	1.000	1.010	0.995	1.000	0.971	176,200
2026-04-13	1.000	1.000	1.000	1.000	0.971	62,300
2026-04-10	1.000	1.000	1.000	1.000	0.971	12,300
2026-04-09	1.010	1.010	1.000	1.000	0.971	12,200
2026-04-08	0.995	1.010	0.995	1.010	0.980	406,700
2026-04-07	1.000	1.000	0.995	0.995	0.966	188,900
2026-04-06	1.000	1.010	0.995	0.995	0.966	156,700
2026-04-03	0.995	1.000	0.990	1.000	0.971	555,600
2026-04-02	1.000	1.000	0.990	0.990	0.961	313,300
2026-04-01	0.995	1.000	0.995	1.000	0.971	271,800
2026-03-31	0.995	0.995	0.990	0.995	0.966	199,800
2026-03-30	1.000	1.000	0.990	0.995	0.966	416,800
2026-03-27	1.010	1.010	0.995	1.010	0.980	263,700
2026-03-26	1.000	1.010	0.995	1.010	0.980	448,700
2026-03-25	1.020	1.020	1.000	1.010	0.980	392,100
2026-03-24	1.010	1.020	1.000	1.020	0.990	634,100
2026-03-19	1.020	1.020	1.000	1.020	0.990	438,500
2026-03-18	1.020	1.020	1.010	1.010	0.980	113,200
2026-03-17	1.010	1.030	1.010	1.020	0.990	73,400
2026-03-16	1.010	1.020	1.000	1.010	0.980	81,500
2026-03-13	1.020	1.030	1.010	1.010	0.980	64,000
2026-03-12	1.010	1.020	1.000	1.010	0.980	279,900
2026-03-11	1.010	1.020	1.010	1.020	0.990	222,700
2026-03-10	1.000	1.010	1.000	1.000	0.971	176,900
2026-03-09	1.010	1.010	0.995	1.000	0.971	589,100
2026-03-06	1.020	1.020	1.010	1.010	0.980	255,700
2026-03-05	1.020	1.030	1.010	1.020	0.990	318,900
2026-03-04	1.020	1.030	1.000	1.020	0.990	477,000
2026-03-03	1.050	1.050	1.020	1.020	0.990	326,100
2026-03-02	1.080	1.100	1.060	1.100	1.024	712,900
2026-02-27	1.090	1.100	1.080	1.080	1.005	308,100
2026-02-26	1.090	1.100	1.090	1.090	1.015	284,200
2026-02-25	1.100	1.100	1.090	1.090	1.015	227,800
2026-02-24	1.090	1.110	1.090	1.100	1.024	372,900
2026-02-23	1.110	1.110	1.090	1.090	1.015	219,700
2026-02-20	1.090	1.100	1.090	1.100	1.024	298,700
2026-02-19	1.080	1.100	1.080	1.090	1.015	466,000
2026-02-16	1.070	1.090	1.060	1.070	0.996	1,463,900
2026-02-13	1.060	1.060	1.050	1.050	0.977	144,300
2026-02-12	1.060	1.060	1.050	1.050	0.977	42,800
2026-02-11	1.060	1.070	1.050	1.060	0.987	78,300
2026-02-10	1.060	1.070	1.050	1.060	0.987	328,700
2026-02-09	1.050	1.060	1.040	1.060	0.987	390,300
2026-02-06	1.050	1.050	1.040	1.040	0.968	342,900
2026-02-05	1.060	1.060	1.050	1.050	0.977	48,800
2026-02-04	1.050	1.060	1.050	1.050	0.977	241,800
2026-02-03	1.050	1.050	1.040	1.050	0.977	393,200
2026-01-30	1.040	1.050	1.030	1.050	0.977	471,700
2026-01-29	1.050	1.050	1.020	1.030	0.959	471,100
2026-01-28	1.040	1.050	1.030	1.050	0.977	756,100
2026-01-27	1.040	1.060	1.030	1.050	0.977	432,300
2026-01-26	1.040	1.050	1.030	1.030	0.959	120,000
2026-01-23	1.030	1.050	1.030	1.030	0.959	153,300
2026-01-22	1.050	1.050	1.030	1.030	0.959	236,400

← NewerPage 3 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.