Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	1.080	1.080	1.070	1.070	0.955	275,600
2025-01-24	1.090	1.090	1.080	1.080	0.964	141,800
2025-01-23	1.060	1.090	1.060	1.080	0.964	419,300
2025-01-22	1.080	1.080	1.050	1.060	0.946	11,500
2025-01-21	1.060	1.080	1.050	1.080	0.964	157,600
2025-01-20	1.040	1.060	1.040	1.060	0.946	153,600
2025-01-17	1.040	1.050	1.040	1.040	0.928	94,000
2025-01-16	1.040	1.050	1.030	1.040	0.928	108,500
2025-01-15	1.040	1.050	1.040	1.040	0.928	247,600
2025-01-14	1.040	1.040	1.040	1.040	0.928	4,600
2025-01-13	1.050	1.060	1.030	1.050	0.937	281,200
2025-01-10	1.050	1.050	1.040	1.040	0.928	24,700
2025-01-09	1.050	1.060	1.040	1.050	0.937	115,100
2025-01-08	1.070	1.070	1.050	1.050	0.937	156,400
2025-01-07	1.070	1.080	1.060	1.060	0.946	161,600
2025-01-06	1.060	1.070	1.060	1.070	0.955	42,500
2025-01-03	1.050	1.070	1.040	1.070	0.955	43,200
2025-01-02	1.050	1.060	1.050	1.050	0.937	187,100
2024-12-31	1.050	1.050	1.050	1.050	0.937	122,900
2024-12-30	1.050	1.050	1.050	1.050	0.937	84,400
2024-12-27	1.050	1.050	1.040	1.040	0.928	75,000
2024-12-26	1.040	1.050	1.040	1.050	0.937	40,700
2024-12-24	1.050	1.050	1.040	1.040	0.928	56,400
2024-12-23	1.040	1.070	1.040	1.040	0.928	240,700
2024-12-20	1.030	1.060	1.030	1.040	0.928	79,800
2024-12-19	1.050	1.050	1.040	1.050	0.937	48,800
2024-12-18	1.050	1.060	1.040	1.060	0.946	36,400
2024-12-17	1.050	1.060	1.040	1.040	0.928	20,000
2024-12-16	1.050	1.060	1.030	1.030	0.919	143,300
2024-12-13	1.060	1.070	1.060	1.060	0.946	27,900
2024-12-12	1.060	1.060	1.040	1.040	0.928	72,200
2024-12-11	1.080	1.080	1.050	1.060	0.946	162,300
2024-12-10	1.080	1.080	1.060	1.070	0.955	79,300
2024-12-09	1.110	1.120	1.100	1.110	0.964	393,100
2024-12-06	1.090	1.110	1.090	1.110	0.964	126,500
2024-12-05	1.090	1.100	1.090	1.100	0.955	207,300
2024-12-04	1.070	1.090	1.070	1.090	0.946	42,600
2024-12-03	1.060	1.080	1.060	1.070	0.929	123,000
2024-12-02	1.060	1.070	1.060	1.060	0.920	77,700
2024-11-29	1.070	1.070	1.060	1.060	0.920	250,500
2024-11-28	1.070	1.070	1.060	1.070	0.929	192,400
2024-11-27	1.050	1.060	1.040	1.050	0.911	146,400
2024-11-26	1.070	1.070	1.050	1.070	0.929	344,200
2024-11-25	1.060	1.070	1.060	1.070	0.929	226,500
2024-11-22	1.060	1.060	1.050	1.060	0.920	191,900
2024-11-21	1.060	1.060	1.050	1.050	0.911	99,300
2024-11-20	1.070	1.070	1.060	1.060	0.920	113,800
2024-11-19	1.080	1.080	1.070	1.070	0.929	124,100
2024-11-18	1.090	1.090	1.060	1.070	0.929	139,200
2024-11-15	1.060	1.100	1.060	1.100	0.955	634,800
2024-11-14	1.050	1.050	1.050	1.050	0.911	99,500
2024-11-13	1.050	1.050	1.050	1.050	0.911	175,000
2024-11-12	1.040	1.050	1.040	1.050	0.911	71,200
2024-11-11	1.040	1.040	1.030	1.030	0.894	84,900
2024-11-08	1.040	1.040	1.040	1.040	0.903	134,900
2024-11-07	1.030	1.040	1.030	1.040	0.903	306,100
2024-11-06	1.030	1.050	1.030	1.040	0.903	133,100
2024-11-05	1.040	1.040	1.030	1.030	0.894	235,900
2024-11-04	1.050	1.050	1.030	1.050	0.911	91,000
2024-11-01	1.030	1.050	1.030	1.040	0.903	51,500

← NewerPage 8 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.