MNRB Holdings Berhad (KLSE:MNRB)
Malaysia · Delayed Price · Currency is MYR 1.720
+0.020 (1.18%)
At close: Aug 13, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 178,100 |
| Aug 11, 2025 | 1.69 | 1.74 | 1.66 | 1.73 | 1.73 | 2.37% | 352,900 |
| Aug 8, 2025 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -5.06% | 1,491,400 |
| Aug 7, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | - | 124,100 |
| Aug 6, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | - | 173,800 |
| Aug 5, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -2.73% | 1,158,400 |
| Aug 4, 2025 | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 427,400 |
| Aug 1, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.54% | 127,200 |
| Jul 31, 2025 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -1.60% | 436,700 |
| Jul 30, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | 85,300 |
| Jul 29, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 213,000 |
| Jul 28, 2025 | 1.86 | 1.93 | 1.86 | 1.90 | 1.90 | 3.26% | 359,600 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 140,800 |
| Jul 24, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | 1.09% | 165,000 |
| Jul 23, 2025 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -1.08% | 402,400 |
| Jul 22, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 489,600 |
| Jul 21, 2025 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | -1.58% | 115,000 |
| Jul 18, 2025 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | 0.53% | 97,800 |
| Jul 17, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 87,000 |
| Jul 16, 2025 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 153,300 |
| Jul 15, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 295,200 |
| Jul 14, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 176,500 |
| Jul 11, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 92,200 |
| Jul 10, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 32,300 |
| Jul 9, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 74,800 |
| Jul 8, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 10,100 |
| Jul 7, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | - | 97,000 |
| Jul 4, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | 0.52% | 67,600 |
| Jul 3, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 91,200 |
| Jul 2, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 1.04% | 35,900 |
| Jul 1, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | - | 74,700 |
| Jun 30, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 96,200 |
| Jun 26, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 30,300 |
| Jun 25, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | - | 6,900 |
| Jun 24, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.15% | 24,200 |
| Jun 23, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -2.11% | 179,200 |
| Jun 20, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 27,500 |
| Jun 19, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 28,500 |
| Jun 18, 2025 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -1.55% | 97,200 |
| Jun 17, 2025 | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | 2.12% | 62,500 |
| Jun 16, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -1.05% | 25,100 |
| Jun 13, 2025 | 1.93 | 1.93 | 1.88 | 1.91 | 1.91 | -1.55% | 215,900 |
| Jun 12, 2025 | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | 1.57% | 193,900 |
| Jun 11, 2025 | 1.92 | 1.96 | 1.91 | 1.91 | 1.91 | -0.52% | 268,900 |
| Jun 10, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 204,000 |
| Jun 9, 2025 | 1.94 | 1.96 | 1.92 | 1.94 | 1.94 | -1.02% | 101,600 |
| Jun 6, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | 20,000 |
| Jun 5, 2025 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | -1.52% | 52,300 |
| Jun 4, 2025 | 1.96 | 1.99 | 1.94 | 1.98 | 1.98 | 1.02% | 139,000 |
| Jun 3, 2025 | 1.99 | 2.02 | 1.95 | 1.96 | 1.96 | -3.45% | 276,900 |