Paradigm Real Estate Investment Trust (KLSE:PARADIGM)
Malaysia · Delayed Price · Currency is MYR 0.9850
-0.0100 (-1.01%)
At close: Sep 9, 2025
KLSE:PARADIGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 346,500 |
| Aug 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 152,200 |
| Aug 28, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 86,200 |
| Aug 27, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.52% | 67,900 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.05% | 641,800 |
| Aug 25, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 514,800 |
| Aug 22, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.56% | 676,400 |
| Aug 21, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | 661,300 |
| Aug 20, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 571,800 |
| Aug 19, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.53% | 508,800 |
| Aug 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 445,200 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 245,200 |
| Aug 14, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 1,268,600 |
| Aug 13, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 836,000 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 122,100 |
| Aug 11, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,238,000 |
| Aug 8, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.07% | 95,700 |
| Aug 7, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.58% | 362,900 |
| Aug 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 135,700 |
| Aug 5, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 200,400 |
| Aug 4, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 414,800 |
| Aug 1, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 542,900 |
| Jul 31, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 606,700 |
| Jul 30, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | 145,400 |
| Jul 29, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 74,400 |
| Jul 28, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 122,200 |
| Jul 25, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 269,700 |
| Jul 24, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 530,800 |
| Jul 23, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 2.66% | 3,630,200 |
| Jul 22, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.62% | 1,956,200 |
| Jul 21, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.12% | 1,788,200 |
| Jul 18, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.05% | 1,556,000 |
| Jul 17, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 397,900 |
| Jul 16, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 554,700 |
| Jul 15, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 368,000 |
| Jul 14, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 1,792,000 |
| Jul 11, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.04% | 829,200 |
| Jul 10, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 1,007,500 |
| Jul 9, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 975,900 |
| Jul 8, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 1,363,800 |
| Jul 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 408,800 |
| Jul 4, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 2,080,400 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.53% | 1,353,200 |
| Jul 2, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 440,000 |
| Jul 1, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 698,900 |
| Jun 30, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 2,128,300 |