Metrod Holdings Berhad (KLSE:METROD)
Malaysia · Delayed Price · Currency is MYR 1.230
0.00 (0.00%)
At close: Aug 6, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 6,000 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 600 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 4,800 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 200 |
| Jul 28, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 7,500 |
| Jul 25, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 10,400 |
| Jul 24, 2025 | 1.30 | 1.34 | 1.26 | 1.26 | 1.26 | -5.97% | 5,100 |
| Jul 22, 2025 | 1.32 | 1.36 | 1.31 | 1.34 | 1.28 | 3.08% | 142,500 |
| Jul 21, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.24 | -1.52% | 4,800 |
| Jul 18, 2025 | 1.34 | 1.34 | 1.26 | 1.32 | 1.26 | -2.22% | 5,700 |
| Jul 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | 3.85% | 1,500 |
| Jul 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | 10,000 |
| Jul 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | -2.99% | 1,700 |
| Jul 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.28 | - | 2,500 |
| Jul 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.28 | - | 2,000 |
| Jun 30, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.28 | -0.74% | 600 |
| Jun 26, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.29 | 0.75% | 1,900 |
| Jun 25, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.28 | 10.74% | 700 |
| Jun 23, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.16 | -3.20% | 1,700 |
| Jun 20, 2025 | 1.21 | 1.25 | 1.18 | 1.25 | 1.19 | -4.58% | 13,100 |
| Jun 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.25 | - | 1,000 |
| May 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.25 | 5.65% | 100 |
| May 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | - | 1,000 |
| May 27, 2025 | 1.25 | 1.30 | 1.20 | 1.24 | 1.18 | -1.59% | 23,100 |
| May 23, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.20 | -2.33% | 4,000 |
| May 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 4,900 |
| May 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 11,800 |
| May 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 100 |
| May 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 1,200 |
| May 9, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.23 | 0.78% | 4,700 |
| May 8, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.22 | -0.78% | 3,100 |
| May 5, 2025 | 1.23 | 1.29 | 1.23 | 1.29 | 1.23 | 5.74% | 900 |
| Apr 29, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.17 | 0.83% | 2,100 |
| Apr 28, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.16 | -6.92% | 1,800 |
| Apr 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | 1,100 |
| Apr 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | -5.11% | 8,900 |
| Apr 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | 1.48% | 100 |
| Apr 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | 5.47% | 1,000 |
| Apr 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | 4.92% | 1,000 |
| Apr 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.17 | -1.61% | 6,000 |
| Apr 8, 2025 | 1.22 | 1.24 | 1.20 | 1.24 | 1.18 | 3.33% | 62,800 |
| Apr 7, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.15 | -11.11% | 58,300 |
| Mar 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | 1.50% | 2,500 |
| Mar 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.27 | - | 9,200 |
| Mar 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.27 | - | 10,000 |
| Mar 21, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.27 | -0.75% | 2,200 |
| Mar 19, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.28 | -1.47% | 2,200 |
| Mar 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.30 | 0.74% | 600 |
| Mar 12, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.29 | -1.46% | 2,100 |
| Mar 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | 4.58% | 700 |