Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.060	1.060	1.050	1.050	0.950	49,400
2025-04-29	1.040	1.070	1.030	1.050	0.950	406,200
2025-04-28	1.020	1.040	1.020	1.040	0.941	180,000
2025-04-25	0.990	1.030	0.990	1.010	0.914	214,700
2025-04-24	0.980	0.990	0.970	0.990	0.896	34,100
2025-04-23	0.975	0.975	0.970	0.970	0.878	38,500
2025-04-22	0.970	0.970	0.965	0.965	0.873	49,000
2025-04-21	0.970	0.970	0.970	0.970	0.878	73,700
2025-04-17	0.970	0.970	0.970	0.970	0.878	11,000
2025-04-16	0.970	0.990	0.965	0.970	0.878	176,200
2025-04-15	0.980	0.980	0.970	0.970	0.878	33,000
2025-04-14	0.980	0.985	0.975	0.980	0.887	138,100
2025-04-11	0.950	0.970	0.935	0.970	0.878	151,500
2025-04-10	0.980	0.980	0.950	0.950	0.860	258,400
2025-04-09	0.960	0.960	0.900	0.920	0.832	370,300
2025-04-08	0.955	0.970	0.955	0.970	0.878	309,000
2025-04-07	0.990	0.990	0.950	0.965	0.873	768,400
2025-04-04	1.030	1.030	1.000	1.000	0.905	302,500
2025-04-03	1.030	1.030	1.020	1.020	0.923	86,500
2025-04-02	1.040	1.040	1.020	1.020	0.923	72,700
2025-03-28	1.050	1.050	1.030	1.030	0.932	35,900
2025-03-27	1.040	1.050	1.020	1.050	0.950	343,500
2025-03-26	1.030	1.050	1.030	1.040	0.941	144,700
2025-03-25	1.050	1.050	1.030	1.030	0.932	240,200
2025-03-24	1.040	1.050	1.030	1.030	0.932	199,400
2025-03-21	1.040	1.050	1.040	1.040	0.941	131,900
2025-03-20	1.040	1.060	1.040	1.040	0.941	58,600
2025-03-19	1.060	1.060	1.040	1.040	0.941	58,600
2025-03-17	1.040	1.070	1.040	1.070	0.968	27,500
2025-03-14	1.030	1.040	1.030	1.040	0.941	98,500
2025-03-13	1.020	1.030	1.020	1.020	0.923	214,800
2025-03-12	1.030	1.030	1.020	1.030	0.932	108,300
2025-03-11	1.050	1.050	1.010	1.020	0.923	382,500
2025-03-10	1.050	1.070	1.050	1.060	0.959	105,200
2025-03-07	1.070	1.070	1.040	1.070	0.968	91,400
2025-03-06	1.080	1.080	1.060	1.070	0.968	129,000
2025-03-05	1.060	1.090	1.040	1.070	0.955	272,000
2025-03-04	1.070	1.070	1.040	1.060	0.946	197,900
2025-03-03	1.060	1.070	1.060	1.070	0.955	104,200
2025-02-28	1.080	1.080	1.050	1.060	0.946	184,800
2025-02-27	1.070	1.080	1.070	1.080	0.964	75,500
2025-02-26	1.070	1.080	1.070	1.070	0.955	47,600
2025-02-25	1.100	1.100	1.060	1.070	0.955	297,400
2025-02-24	1.100	1.110	1.080	1.100	0.981	994,100
2025-02-21	1.080	1.090	1.080	1.080	0.964	21,600
2025-02-20	1.080	1.090	1.080	1.080	0.964	72,400
2025-02-19	1.100	1.100	1.080	1.090	0.972	158,900
2025-02-18	1.090	1.120	1.090	1.100	0.981	909,400
2025-02-17	1.090	1.090	1.080	1.090	0.972	91,500
2025-02-14	1.100	1.100	1.080	1.100	0.981	117,800
2025-02-13	1.090	1.090	1.090	1.090	0.972	107,300
2025-02-12	1.090	1.090	1.080	1.090	0.972	126,400
2025-02-10	1.100	1.100	1.080	1.090	0.972	48,700
2025-02-07	1.080	1.090	1.080	1.090	0.972	69,000
2025-02-06	1.090	1.090	1.080	1.090	0.972	112,000
2025-02-05	1.080	1.100	1.080	1.090	0.972	225,900
2025-02-04	1.080	1.080	1.080	1.080	0.964	40,800
2025-02-03	1.070	1.090	1.070	1.080	0.964	66,300
2025-01-31	1.080	1.090	1.080	1.090	0.972	10,600
2025-01-28	1.070	1.080	1.060	1.080	0.964	195,000

← NewerPage 7 of 21 · 1,224 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.