KLSE:PARADIGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.78	0.81	0.77	0.80	0.80	3.23%	4,536,400
Oct 29, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	1,092,800
Oct 28, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	1,041,500
Oct 27, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	593,700
Oct 26, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	95,300
Oct 23, 2026	0.79	0.80	0.78	0.80	0.80	1.92%	433,500
Oct 22, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	343,000
Oct 21, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	544,100
Oct 20, 2026	0.80	0.80	0.79	0.80	0.80	-1.24%	806,900
Oct 19, 2026	0.81	0.81	0.80	0.81	0.81	-	536,500
Oct 16, 2026	0.81	0.81	0.80	0.81	0.81	-	309,300
Oct 15, 2026	0.81	0.81	0.80	0.81	0.81	-0.62%	693,800
Oct 14, 2026	0.82	0.82	0.81	0.81	0.81	-1.82%	921,500
Oct 13, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	72,200
Oct 12, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	121,200
Oct 9, 2026	0.82	0.83	0.81	0.82	0.82	-	303,200
Oct 8, 2026	0.82	0.82	0.81	0.82	0.82	-	221,400
Oct 7, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	497,800
Oct 6, 2026	0.83	0.83	0.82	0.83	0.83	-	132,100
Oct 5, 2026	0.82	0.83	0.82	0.83	0.83	-	69,200
Oct 2, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	199,600
Oct 1, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	144,900
Sep 30, 2026	0.83	0.83	0.82	0.83	0.83	-	254,900
Sep 29, 2026	0.82	0.83	0.82	0.83	0.83	-	233,700
Sep 28, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	245,700
Sep 25, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	592,000
Sep 24, 2026	0.83	0.83	0.82	0.83	0.83	-	481,500
Sep 23, 2026	0.83	0.83	0.82	0.83	0.83	-	1,004,100
Sep 22, 2026	0.83	0.83	0.82	0.83	0.83	-	636,400
Sep 21, 2026	0.83	0.83	0.82	0.83	0.83	-	280,900
Sep 18, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	288,100
Sep 17, 2026	0.83	0.83	0.83	0.83	0.83	-	233,300
Sep 15, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	450,900
Sep 14, 2026	0.84	0.84	0.83	0.84	0.84	-	377,500
Sep 11, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	143,300
Sep 10, 2026	0.84	0.85	0.83	0.85	0.85	1.20%	228,300
Sep 9, 2026	0.86	0.86	0.82	0.84	0.84	-1.76%	1,450,700
Sep 8, 2026	0.86	0.86	0.85	0.85	0.85	-	131,400
Sep 7, 2026	0.85	0.86	0.85	0.85	0.85	-	147,500
Sep 4, 2026	0.86	0.86	0.85	0.85	0.85	-	333,400
Sep 3, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	282,500
Sep 2, 2026	0.86	0.86	0.85	0.86	0.86	0.59%	293,600
Sep 1, 2026	0.85	0.86	0.85	0.85	0.85	0.59%	810,800
Aug 28, 2026	0.89	0.89	0.84	0.85	0.85	-4.52%	3,544,900
Aug 27, 2026	0.90	0.91	0.89	0.89	0.89	-1.12%	798,100
Aug 26, 2026	0.91	0.91	0.90	0.90	0.90	-1.65%	372,900
Aug 24, 2026	0.91	0.91	0.90	0.91	0.91	-	417,100
Aug 21, 2026	0.91	0.91	0.91	0.91	0.91	0.92%	242,000
Aug 20, 2026	0.92	0.92	0.92	0.92	0.90	-	379,700
Aug 19, 2026	0.94	0.94	0.92	0.92	0.90	-1.08%	1,083,700