Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.100	1.100	1.090	1.100	0.995	375,600
2025-07-28	1.070	1.080	1.070	1.080	0.977	169,900
2025-07-25	1.070	1.100	1.070	1.080	0.977	122,800
2025-07-24	1.100	1.100	1.070	1.090	0.986	111,000
2025-07-23	1.090	1.100	1.090	1.100	0.995	89,300
2025-07-22	1.100	1.100	1.080	1.080	0.977	49,600
2025-07-21	1.110	1.110	1.080	1.100	0.995	61,300
2025-07-18	1.080	1.110	1.080	1.110	1.004	422,300
2025-07-17	1.070	1.080	1.070	1.080	0.977	11,500
2025-07-16	1.070	1.080	1.050	1.080	0.977	78,600
2025-07-15	1.060	1.080	1.060	1.060	0.959	109,800
2025-07-14	1.080	1.090	1.070	1.070	0.968	287,500
2025-07-11	1.080	1.080	1.070	1.080	0.977	24,700
2025-07-10	1.070	1.080	1.060	1.060	0.959	154,900
2025-07-09	1.070	1.080	1.060	1.080	0.977	34,300
2025-07-08	1.060	1.060	1.050	1.050	0.950	28,100
2025-07-07	1.070	1.070	1.070	1.070	0.968	1,100
2025-07-04	1.070	1.080	1.070	1.080	0.977	14,400
2025-07-03	1.070	1.080	1.060	1.070	0.968	74,800
2025-07-02	1.040	1.060	1.040	1.060	0.959	103,200
2025-07-01	1.030	1.060	1.030	1.050	0.950	12,200
2025-06-30	1.080	1.080	1.030	1.030	0.932	161,400
2025-06-26	1.050	1.070	1.040	1.050	0.950	31,100
2025-06-25	1.050	1.080	1.040	1.050	0.950	118,600
2025-06-24	1.020	1.050	1.020	1.050	0.950	65,900
2025-06-23	1.030	1.040	1.020	1.020	0.923	121,400
2025-06-20	1.030	1.040	1.030	1.040	0.941	73,300
2025-06-19	1.030	1.060	1.030	1.040	0.941	162,900
2025-06-18	1.040	1.040	1.030	1.030	0.932	55,500
2025-06-17	1.040	1.050	1.040	1.040	0.941	53,500
2025-06-16	1.050	1.050	1.040	1.040	0.941	129,200
2025-06-13	1.070	1.070	1.050	1.050	0.950	114,200
2025-06-12	1.060	1.080	1.060	1.080	0.977	138,600
2025-06-11	1.070	1.070	1.060	1.070	0.968	93,500
2025-06-10	1.070	1.080	1.060	1.080	0.977	151,100
2025-06-09	1.080	1.080	1.070	1.070	0.968	37,900
2025-06-06	1.060	1.080	1.060	1.070	0.968	36,800
2025-06-05	1.060	1.070	1.050	1.060	0.959	132,100
2025-06-04	1.060	1.070	1.050	1.070	0.968	80,100
2025-06-03	1.080	1.090	1.060	1.060	0.959	142,500
2025-05-30	1.080	1.090	1.080	1.080	0.977	140,100
2025-05-29	1.080	1.080	1.070	1.080	0.977	76,500
2025-05-28	1.060	1.070	1.050	1.070	0.968	1,246,900
2025-05-27	1.060	1.070	1.060	1.060	0.959	244,400
2025-05-26	1.080	1.080	1.060	1.060	0.959	115,500
2025-05-23	1.070	1.070	1.060	1.070	0.968	43,000
2025-05-22	1.060	1.070	1.060	1.060	0.959	140,800
2025-05-21	1.060	1.060	1.050	1.060	0.959	82,300
2025-05-20	1.060	1.070	1.060	1.060	0.959	331,200
2025-05-19	1.060	1.060	1.050	1.060	0.959	79,700
2025-05-16	1.060	1.060	1.050	1.060	0.959	38,700
2025-05-15	1.050	1.060	1.050	1.060	0.959	168,100
2025-05-14	1.030	1.050	1.020	1.050	0.950	325,600
2025-05-13	1.060	1.060	1.030	1.040	0.941	331,800
2025-05-09	1.060	1.060	1.040	1.050	0.950	102,400
2025-05-08	1.050	1.050	1.040	1.050	0.950	75,900
2025-05-07	1.060	1.060	1.040	1.050	0.950	237,800
2025-05-06	1.060	1.060	1.050	1.060	0.959	175,800
2025-05-05	1.050	1.050	1.040	1.040	0.941	144,100
2025-05-02	1.050	1.050	1.030	1.030	0.932	18,900

← NewerPage 6 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.