Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	1.030	1.040	1.030	1.030	0.894	52,100
2024-10-29	1.050	1.050	1.040	1.040	0.903	78,400
2024-10-28	1.060	1.070	1.040	1.050	0.911	78,700
2024-10-25	1.060	1.060	1.050	1.060	0.920	73,400
2024-10-24	1.060	1.060	1.030	1.050	0.911	221,300
2024-10-23	1.070	1.070	1.070	1.070	0.929	18,000
2024-10-22	1.060	1.070	1.060	1.060	0.920	14,000
2024-10-21	1.060	1.070	1.050	1.070	0.929	114,100
2024-10-18	1.050	1.070	1.050	1.070	0.929	35,300
2024-10-17	1.040	1.050	1.040	1.040	0.903	38,000
2024-10-16	1.050	1.050	1.040	1.040	0.903	13,200
2024-10-15	1.070	1.070	1.050	1.050	0.911	13,000
2024-10-14	1.060	1.070	1.050	1.050	0.911	81,800
2024-10-11	1.060	1.070	1.050	1.060	0.920	114,500
2024-10-10	1.040	1.070	1.040	1.070	0.929	86,700
2024-10-09	1.050	1.060	1.050	1.050	0.911	18,700
2024-10-08	1.050	1.060	1.040	1.060	0.920	112,400
2024-10-07	1.020	1.050	1.020	1.050	0.911	21,300
2024-10-04	1.030	1.040	1.000	1.020	0.885	623,800
2024-10-03	1.040	1.040	1.030	1.030	0.894	208,800
2024-10-02	1.050	1.050	1.040	1.040	0.903	86,500
2024-10-01	1.050	1.060	1.030	1.050	0.911	85,800
2024-09-30	1.050	1.050	1.040	1.040	0.903	270,800
2024-09-27	1.050	1.060	1.050	1.050	0.911	146,100
2024-09-26	1.060	1.060	1.040	1.050	0.911	453,800
2024-09-25	1.070	1.070	1.060	1.060	0.920	174,000
2024-09-24	1.070	1.070	1.050	1.070	0.929	306,600
2024-09-23	1.080	1.080	1.070	1.070	0.929	183,300
2024-09-20	1.070	1.080	1.070	1.070	0.929	93,200
2024-09-19	1.060	1.070	1.050	1.070	0.929	86,500
2024-09-18	1.050	1.060	1.040	1.060	0.920	95,800
2024-09-17	1.060	1.060	1.050	1.050	0.911	70,800
2024-09-13	1.070	1.070	1.060	1.060	0.920	95,800
2024-09-12	1.050	1.070	1.050	1.070	0.929	110,500
2024-09-11	1.080	1.080	1.050	1.050	0.911	179,200
2024-09-10	1.100	1.100	1.080	1.090	0.946	261,100
2024-09-09	1.100	1.120	1.100	1.120	0.946	394,600
2024-09-06	1.120	1.120	1.100	1.110	0.938	113,700
2024-09-05	1.120	1.130	1.110	1.120	0.946	221,100
2024-09-04	1.120	1.120	1.110	1.120	0.946	89,000
2024-09-03	1.130	1.140	1.120	1.120	0.946	160,200
2024-09-02	1.100	1.130	1.100	1.130	0.955	312,300
2024-08-30	1.080	1.110	1.070	1.100	0.929	286,700
2024-08-29	1.090	1.100	1.060	1.070	0.904	458,200
2024-08-28	1.060	1.080	1.060	1.060	0.895	155,800
2024-08-27	1.050	1.060	1.040	1.060	0.895	217,000
2024-08-26	1.060	1.060	1.040	1.040	0.879	74,300
2024-08-23	1.050	1.050	1.040	1.050	0.887	56,500
2024-08-22	1.060	1.070	1.060	1.070	0.904	27,300
2024-08-21	1.060	1.060	1.050	1.050	0.887	93,300
2024-08-20	1.060	1.070	1.060	1.070	0.904	78,300
2024-08-19	1.050	1.060	1.050	1.060	0.895	106,600
2024-08-16	1.040	1.050	1.030	1.050	0.887	175,500
2024-08-15	1.040	1.040	1.030	1.040	0.879	73,600
2024-08-14	1.040	1.040	1.040	1.040	0.879	9,700
2024-08-13	1.040	1.040	1.020	1.040	0.879	154,000
2024-08-12	1.040	1.040	1.030	1.040	0.879	281,700
2024-08-09	1.030	1.050	1.030	1.040	0.879	292,700
2024-08-08	1.020	1.020	1.010	1.020	0.862	270,700
2024-08-07	1.010	1.050	1.010	1.030	0.870	178,200

← NewerPage 9 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.