Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.030	1.050	1.030	1.040	0.968	33,600
2026-01-20	1.050	1.050	1.030	1.030	0.959	141,600
2026-01-19	1.030	1.050	1.030	1.030	0.959	164,200
2026-01-16	1.030	1.040	1.020	1.030	0.959	383,000
2026-01-15	1.040	1.040	1.020	1.040	0.968	349,800
2026-01-14	1.050	1.050	1.030	1.040	0.968	66,900
2026-01-13	1.050	1.050	1.040	1.050	0.977	40,800
2026-01-12	1.040	1.050	1.040	1.040	0.968	219,400
2026-01-09	1.030	1.040	1.030	1.040	0.968	153,200
2026-01-08	1.040	1.040	1.010	1.030	0.959	289,600
2026-01-07	1.030	1.040	1.020	1.040	0.968	190,900
2026-01-06	1.020	1.030	1.020	1.030	0.959	85,700
2026-01-05	1.010	1.020	1.010	1.020	0.950	214,500
2026-01-02	1.020	1.020	1.020	1.020	0.950	22,200
2025-12-31	1.010	1.020	1.010	1.020	0.950	95,000
2025-12-30	1.000	1.020	1.000	1.010	0.940	67,900
2025-12-29	1.020	1.030	1.000	1.000	0.931	163,900
2025-12-26	1.020	1.030	1.010	1.020	0.950	108,000
2025-12-24	1.020	1.020	1.010	1.020	0.950	165,300
2025-12-23	1.010	1.020	1.010	1.020	0.950	78,100
2025-12-22	1.000	1.020	1.000	1.010	0.940	258,800
2025-12-19	1.010	1.010	1.000	1.000	0.931	178,400
2025-12-18	1.000	1.010	0.980	1.000	0.931	207,300
2025-12-17	0.990	1.000	0.980	0.990	0.922	139,300
2025-12-16	1.000	1.000	0.970	0.980	0.912	264,500
2025-12-15	0.995	1.000	0.995	1.000	0.931	23,300
2025-12-12	0.995	0.995	0.990	0.995	0.926	180,600
2025-12-11	1.000	1.000	0.990	0.995	0.926	88,400
2025-12-10	1.000	1.000	1.000	1.000	0.931	52,500
2025-12-09	0.995	1.000	0.990	0.995	0.926	332,800
2025-12-08	1.010	1.010	0.995	0.995	0.926	196,300
2025-12-05	1.000	1.020	1.000	1.010	0.940	244,100
2025-12-04	1.010	1.010	1.000	1.000	0.931	228,500
2025-12-03	1.010	1.020	1.000	1.010	0.940	283,800
2025-12-02	1.020	1.020	1.010	1.010	0.940	372,700
2025-12-01	1.030	1.030	1.020	1.020	0.950	289,200
2025-11-28	1.030	1.030	1.020	1.030	0.959	318,700
2025-11-27	1.020	1.040	1.020	1.040	0.968	354,600
2025-11-26	1.030	1.030	1.020	1.030	0.959	280,200
2025-11-25	1.020	1.030	1.010	1.030	0.959	376,100
2025-11-24	1.040	1.040	1.010	1.020	0.950	331,800
2025-11-21	1.030	1.040	1.030	1.030	0.959	189,700
2025-11-20	1.030	1.040	1.030	1.030	0.959	184,500
2025-11-19	1.040	1.050	1.030	1.030	0.959	345,600
2025-11-18	1.040	1.040	1.030	1.040	0.968	244,500
2025-11-17	1.050	1.050	1.040	1.040	0.968	181,000
2025-11-14	1.050	1.060	1.040	1.050	0.977	235,800
2025-11-13	1.050	1.060	1.050	1.050	0.977	527,100
2025-11-12	1.050	1.050	1.050	1.050	0.977	159,700
2025-11-11	1.050	1.060	1.050	1.060	0.987	219,900
2025-11-10	1.050	1.050	1.050	1.050	0.977	54,500
2025-11-07	1.050	1.060	1.040	1.050	0.977	75,500
2025-11-06	1.050	1.050	1.050	1.050	0.977	127,200
2025-11-05	1.040	1.040	1.040	1.040	0.968	69,400
2025-11-04	1.050	1.050	1.040	1.040	0.968	65,000
2025-11-03	1.050	1.050	1.040	1.040	0.968	62,900
2025-10-31	1.050	1.060	1.050	1.060	0.987	12,000
2025-10-30	1.060	1.060	1.050	1.050	0.977	4,200
2025-10-29	1.050	1.060	1.050	1.060	0.987	13,000
2025-10-28	1.050	1.050	1.040	1.050	0.977	76,400

← NewerPage 4 of 21 · 1,221 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.