Paradigm Real Estate Investment Trust (KLSE:PARADIGM)
Malaysia · Delayed Price · Currency is MYR 0.9650
+0.0100 (1.05%)
At close: Nov 17, 2025
KLSE:PARADIGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.05% | 381,700 |
| Nov 14, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.04% | 731,000 |
| Nov 13, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 329,400 |
| Nov 12, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 441,300 |
| Nov 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 270,100 |
| Nov 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 54,700 |
| Nov 7, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 61,300 |
| Nov 6, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 618,300 |
| Nov 5, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 427,200 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.03% | 353,800 |
| Nov 3, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 83,100 |
| Oct 31, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 78,700 |
| Oct 30, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 27,200 |
| Oct 29, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 164,300 |
| Oct 28, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.04% | 95,500 |
| Oct 27, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 167,400 |
| Oct 24, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.03% | 1,141,100 |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 32,700 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 256,200 |
| Oct 21, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 357,700 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 512,700 |
| Oct 16, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 240,500 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 895,300 |
| Oct 14, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 547,700 |
| Oct 13, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 168,600 |
| Oct 10, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 309,300 |
| Oct 9, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 660,200 |
| Oct 8, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 1,165,700 |
| Oct 7, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 626,700 |
| Oct 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 254,800 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 793,200 |
| Oct 2, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 1,516,400 |
| Oct 1, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 437,000 |
| Sep 30, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 253,700 |
| Sep 29, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 386,400 |
| Sep 26, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 270,000 |
| Sep 25, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 675,900 |
| Sep 24, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 251,900 |
| Sep 23, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 323,600 |
| Sep 22, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 257,900 |
| Sep 19, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 32,600 |
| Sep 18, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.01% | 1,054,900 |
| Sep 17, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.51% | 1,663,100 |
| Sep 12, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 408,100 |
| Sep 11, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 168,300 |
| Sep 10, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 883,100 |
| Sep 9, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 1,365,400 |
| Sep 8, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.05% | 2,078,100 |
| Sep 4, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.56% | 950,700 |
| Sep 3, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.52% | 88,100 |