Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.040	1.060	1.040	1.050	0.977	72,000
2025-10-24	1.040	1.050	1.040	1.050	0.977	316,300
2025-10-23	1.050	1.050	1.040	1.050	0.977	37,300
2025-10-22	1.050	1.060	1.040	1.050	0.977	189,300
2025-10-21	1.060	1.060	1.050	1.050	0.977	42,200
2025-10-17	1.060	1.060	1.050	1.050	0.977	71,500
2025-10-16	1.060	1.070	1.050	1.060	0.987	95,100
2025-10-15	1.060	1.080	1.060	1.060	0.987	41,700
2025-10-14	1.050	1.060	1.050	1.060	0.987	214,700
2025-10-13	1.050	1.060	1.050	1.050	0.977	70,400
2025-10-10	1.070	1.070	1.060	1.070	0.996	28,600
2025-10-09	1.060	1.070	1.050	1.060	0.987	211,200
2025-10-08	1.070	1.070	1.060	1.060	0.987	136,900
2025-10-07	1.060	1.070	1.060	1.070	0.996	69,200
2025-10-06	1.070	1.070	1.060	1.060	0.987	30,300
2025-10-03	1.060	1.060	1.050	1.060	0.987	315,500
2025-10-02	1.070	1.070	1.060	1.060	0.987	78,400
2025-10-01	1.060	1.060	1.060	1.060	0.987	36,800
2025-09-30	1.050	1.060	1.050	1.060	0.987	411,100
2025-09-29	1.060	1.070	1.050	1.050	0.977	136,500
2025-09-26	1.050	1.070	1.050	1.060	0.987	111,300
2025-09-25	1.060	1.070	1.060	1.060	0.987	46,100
2025-09-24	1.050	1.070	1.050	1.060	0.987	151,200
2025-09-23	1.050	1.050	1.040	1.050	0.977	37,600
2025-09-22	1.040	1.050	1.030	1.040	0.968	291,500
2025-09-19	1.050	1.050	1.040	1.040	0.968	85,700
2025-09-18	1.070	1.070	1.050	1.050	0.977	75,300
2025-09-17	1.040	1.070	1.040	1.070	0.996	188,900
2025-09-12	1.040	1.040	1.040	1.040	0.968	60,400
2025-09-11	1.040	1.050	1.030	1.030	0.959	39,700
2025-09-10	1.040	1.050	1.040	1.040	0.968	57,300
2025-09-09	1.030	1.050	1.030	1.040	0.968	100,500
2025-09-08	1.040	1.050	1.030	1.040	0.968	127,000
2025-09-04	1.060	1.060	1.040	1.040	0.968	69,100
2025-09-03	1.040	1.060	1.040	1.040	0.968	92,700
2025-09-02	1.070	1.080	1.070	1.070	0.968	232,900
2025-08-29	1.070	1.080	1.060	1.070	0.968	250,000
2025-08-28	1.080	1.080	1.070	1.070	0.968	168,300
2025-08-27	1.060	1.090	1.050	1.090	0.986	200,000
2025-08-26	1.080	1.080	1.060	1.060	0.959	479,400
2025-08-25	1.090	1.090	1.080	1.090	0.986	459,800
2025-08-22	1.090	1.090	1.080	1.090	0.986	174,800
2025-08-21	1.090	1.090	1.080	1.090	0.986	457,700
2025-08-20	1.070	1.100	1.070	1.100	0.995	96,800
2025-08-19	1.090	1.090	1.070	1.070	0.968	216,300
2025-08-18	1.090	1.090	1.080	1.090	0.986	42,700
2025-08-15	1.070	1.080	1.070	1.070	0.968	213,100
2025-08-14	1.090	1.090	1.070	1.070	0.968	220,800
2025-08-13	1.090	1.100	1.080	1.080	0.977	112,800
2025-08-12	1.100	1.100	1.090	1.090	0.986	17,100
2025-08-11	1.080	1.100	1.080	1.100	0.995	164,200
2025-08-08	1.080	1.080	1.070	1.080	0.977	57,000
2025-08-07	1.070	1.080	1.070	1.080	0.977	111,000
2025-08-06	1.070	1.080	1.070	1.070	0.968	72,600
2025-08-05	1.090	1.090	1.070	1.080	0.977	128,000
2025-08-04	1.080	1.080	1.080	1.080	0.977	95,800
2025-08-01	1.080	1.090	1.060	1.090	0.986	250,000
2025-07-31	1.090	1.090	1.070	1.080	0.977	351,200
2025-07-30	1.100	1.100	1.070	1.090	0.986	296,800
2025-07-29	1.100	1.100	1.090	1.100	0.995	375,600

← NewerPage 5 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.