Paradigm Real Estate Investment Trust (KLSE:PARADIGM)
Malaysia · Delayed Price · Currency is MYR 0.9550
+0.0100 (1.06%)
At close: Jun 9, 2026
KLSE:PARADIGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 203,200 |
| Jun 5, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 31,100 |
| Jun 4, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 262,500 |
| Jun 3, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 848,800 |
| May 29, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 82,800 |
| May 28, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 116,700 |
| May 26, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 73,300 |
| May 25, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 181,900 |
| May 22, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.31% | 110,200 |
| May 21, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | -1.01% | 298,800 |
| May 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 109,900 |
| May 19, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | - | 1,358,300 |
| May 18, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | - | 2,174,500 |
| May 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 429,200 |
| May 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 178,200 |
| May 13, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | - | 478,000 |
| May 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 1.54% | 1,333,300 |
| May 11, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | - | 798,900 |
| May 8, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | - | 17,100 |
| May 7, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | 1.04% | 340,600 |
| May 6, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | - | 188,400 |
| May 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | 188,600 |
| May 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | 133,100 |
| Apr 30, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -1.03% | 48,500 |
| Apr 29, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.96 | -1.02% | 250,200 |
| Apr 28, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.97 | - | 149,200 |
| Apr 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 655,900 |
| Apr 24, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.97 | 1.55% | 201,800 |
| Apr 23, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.95 | 1.04% | 689,800 |
| Apr 22, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.94 | -0.52% | 388,000 |
| Apr 21, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -1.53% | 87,800 |
| Apr 20, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | 0.51% | 262,600 |
| Apr 17, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | -0.51% | 31,400 |
| Apr 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 131,200 |
| Apr 15, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | - | 46,300 |
| Apr 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 144,100 |
| Apr 13, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.96 | -0.51% | 432,800 |
| Apr 10, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.97 | 2.07% | 379,600 |
| Apr 9, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | - | 488,400 |
| Apr 8, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.95 | 1.05% | 568,600 |
| Apr 7, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.94 | - | 158,100 |
| Apr 6, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.94 | - | 3,910,800 |
| Apr 3, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.94 | -0.52% | 2,872,500 |
| Apr 2, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.94 | - | 140,500 |
| Apr 1, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.94 | 0.52% | 630,400 |
| Mar 31, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.94 | - | 534,500 |
| Mar 30, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.94 | -0.52% | 897,300 |
| Mar 27, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.94 | - | 2,030,000 |
| Mar 26, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.94 | -1.03% | 3,236,300 |
| Mar 25, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.95 | -2.02% | 359,700 |