Paramount Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-08-06	0.985	1.040	0.980	1.010	0.853	522,600
2024-08-05	1.070	1.070	0.985	0.985	0.832	1,870,500
2024-08-02	1.120	1.120	1.090	1.090	0.921	777,600
2024-08-01	1.110	1.120	1.110	1.120	0.946	98,400
2024-07-31	1.110	1.120	1.100	1.100	0.929	184,400
2024-07-30	1.120	1.130	1.110	1.110	0.938	306,600
2024-07-29	1.120	1.130	1.120	1.120	0.946	200,000
2024-07-26	1.110	1.120	1.110	1.120	0.946	135,200
2024-07-25	1.120	1.120	1.100	1.110	0.938	212,400
2024-07-24	1.120	1.130	1.120	1.120	0.946	190,300
2024-07-23	1.130	1.130	1.110	1.120	0.946	278,400
2024-07-22	1.130	1.130	1.110	1.130	0.955	149,500
2024-07-19	1.130	1.140	1.120	1.120	0.946	237,500
2024-07-18	1.140	1.140	1.120	1.130	0.955	245,300
2024-07-17	1.130	1.140	1.120	1.140	0.963	130,500
2024-07-16	1.140	1.140	1.120	1.120	0.946	172,600
2024-07-15	1.130	1.140	1.110	1.140	0.963	276,000
2024-07-12	1.120	1.130	1.110	1.130	0.955	315,800
2024-07-11	1.120	1.130	1.110	1.120	0.946	134,700
2024-07-10	1.130	1.130	1.120	1.120	0.946	352,900
2024-07-09	1.120	1.130	1.110	1.120	0.946	194,400
2024-07-05	1.110	1.130	1.110	1.110	0.938	141,600
2024-07-04	1.130	1.130	1.110	1.110	0.938	231,200
2024-07-03	1.100	1.130	1.100	1.120	0.946	146,200
2024-07-02	1.130	1.130	1.090	1.110	0.938	1,477,600
2024-07-01	1.130	1.130	1.110	1.130	0.955	412,400
2024-06-28	1.130	1.130	1.120	1.130	0.955	181,600
2024-06-27	1.110	1.130	1.110	1.130	0.955	262,200
2024-06-26	1.120	1.120	1.110	1.110	0.938	109,400
2024-06-25	1.130	1.130	1.120	1.120	0.946	376,500
2024-06-24	1.150	1.150	1.120	1.130	0.955	148,100
2024-06-21	1.120	1.130	1.120	1.130	0.955	87,700
2024-06-20	1.140	1.140	1.110	1.120	0.946	396,400
2024-06-19	1.140	1.150	1.130	1.130	0.955	345,200
2024-06-18	1.140	1.150	1.130	1.140	0.963	231,000
2024-06-14	1.160	1.160	1.140	1.140	0.963	586,200
2024-06-13	1.160	1.170	1.150	1.150	0.971	756,100
2024-06-12	1.180	1.180	1.150	1.160	0.980	341,000
2024-06-11	1.180	1.190	1.160	1.170	0.988	261,700
2024-06-10	1.180	1.180	1.150	1.180	0.997	1,225,600
2024-06-07	1.140	1.170	1.130	1.160	0.980	1,568,300
2024-06-06	1.110	1.140	1.110	1.120	0.946	576,400
2024-06-05	1.090	1.140	1.090	1.110	0.938	916,200
2024-06-04	1.120	1.130	1.090	1.090	0.921	2,060,800
2024-05-31	1.160	1.160	1.130	1.140	0.963	1,543,000
2024-05-30	1.160	1.180	1.120	1.160	0.980	1,899,200
2024-05-29	1.250	1.260	1.180	1.220	1.031	1,071,100
2024-05-28	1.270	1.290	1.250	1.250	1.056	645,500
2024-05-27	1.280	1.300	1.270	1.270	1.073	1,052,000
2024-05-24	1.260	1.280	1.250	1.280	1.081	607,400
2024-05-23	1.270	1.290	1.260	1.260	1.064	631,700
2024-05-21	1.290	1.290	1.260	1.260	1.064	336,000
2024-05-20	1.240	1.300	1.240	1.290	1.090	2,074,300
2024-05-17	1.230	1.240	1.190	1.240	1.048	991,500
2024-05-16	1.220	1.260	1.220	1.220	1.031	1,408,300
2024-05-15	1.180	1.230	1.180	1.220	1.031	1,870,200

← NewerPage 10 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.