Paradigm Real Estate Investment Trust (KLSE:PARADIGM)
Malaysia · Delayed Price · Currency is MYR 1.030
-0.010 (-0.96%)
At close: Feb 27, 2026
KLSE:PARADIGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,710,200 |
| Feb 26, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 1,835,800 |
| Feb 25, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 101,100 |
| Feb 24, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 1,314,900 |
| Feb 23, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 750,500 |
| Feb 20, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,611,800 |
| Feb 19, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 3,629,400 |
| Feb 16, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 2,202,100 |
| Feb 13, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 1,444,200 |
| Feb 12, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 55,800 |
| Feb 11, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 9,473,900 |
| Feb 10, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -3.81% | 2,002,500 |
| Feb 9, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.01 | - | 1,940,400 |
| Feb 6, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.01 | 0.96% | 1,194,600 |
| Feb 5, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.00 | -0.95% | 1,451,800 |
| Feb 4, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.01 | 0.96% | 345,600 |
| Feb 3, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.00 | 1.96% | 1,790,200 |
| Jan 30, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.98 | - | 695,800 |
| Jan 29, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.98 | - | 1,189,600 |
| Jan 28, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.98 | 0.99% | 3,976,200 |
| Jan 27, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.97 | 1.51% | 11,311,400 |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -0.50% | 149,000 |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | 0.50% | 338,800 |
| Jan 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -0.50% | 620,500 |
| Jan 21, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.96 | 1.01% | 501,900 |
| Jan 20, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.95 | - | 252,500 |
| Jan 19, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.95 | 0.51% | 232,400 |
| Jan 16, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.95 | -0.51% | 547,400 |
| Jan 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.95 | - | 303,000 |
| Jan 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.95 | - | 376,600 |
| Jan 13, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.95 | 0.51% | 1,080,100 |
| Jan 12, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.95 | 2.07% | 3,120,100 |
| Jan 9, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.93 | 0.52% | 117,500 |
| Jan 8, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.92 | 0.52% | 93,500 |
| Jan 7, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.92 | -0.52% | 181,000 |
| Jan 6, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.92 | 2.13% | 5,351,300 |
| Jan 5, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.90 | -0.53% | 671,100 |
| Jan 2, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.91 | -0.53% | 779,500 |
| Dec 31, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.91 | 0.53% | 1,716,000 |
| Dec 30, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.91 | -0.53% | 404,500 |
| Dec 29, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.91 | - | 2,274,600 |
| Dec 26, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.91 | -0.52% | 228,900 |
| Dec 24, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.92 | - | 103,200 |
| Dec 23, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.92 | -0.52% | 105,200 |
| Dec 22, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.92 | 1.05% | 2,516,400 |
| Dec 19, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.91 | 0.53% | 5,969,600 |
| Dec 18, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.91 | 0.53% | 868,800 |
| Dec 17, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.90 | - | 1,457,600 |
| Dec 16, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.90 | - | 837,200 |
| Dec 15, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.90 | - | 1,423,500 |