KLSE:PARADIGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	408,600
Aug 6, 2026	0.92	0.93	0.92	0.92	0.92	-0.54%	2,343,900
Aug 5, 2026	0.93	0.93	0.92	0.92	0.92	-	817,500
Aug 4, 2026	0.93	0.93	0.92	0.92	0.92	-	92,600
Aug 3, 2026	0.93	0.94	0.92	0.92	0.92	-0.54%	461,600
Jul 31, 2026	0.93	0.93	0.92	0.93	0.93	-0.54%	318,000
Jul 30, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	141,800
Jul 29, 2026	0.93	0.94	0.92	0.93	0.93	-	2,207,000
Jul 28, 2026	0.93	0.94	0.93	0.93	0.93	-0.54%	307,500
Jul 27, 2026	0.93	0.94	0.93	0.93	0.93	0.54%	68,300
Jul 24, 2026	0.93	0.94	0.93	0.93	0.93	-0.54%	333,900
Jul 23, 2026	0.94	0.94	0.93	0.93	0.93	-	79,700
Jul 22, 2026	0.93	0.93	0.93	0.93	0.93	-	151,600
Jul 21, 2026	0.93	0.94	0.93	0.93	0.93	-0.53%	206,700
Jul 20, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	96,800
Jul 17, 2026	0.93	0.94	0.93	0.93	0.93	-	298,000
Jul 16, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	308,400
Jul 15, 2026	0.94	0.95	0.94	0.94	0.94	0.53%	116,100
Jul 14, 2026	0.94	0.94	0.93	0.94	0.94	0.54%	200,200
Jul 13, 2026	0.93	0.93	0.93	0.93	0.93	-	83,300
Jul 10, 2026	0.93	0.94	0.93	0.93	0.93	-	188,700
Jul 9, 2026	0.93	0.93	0.93	0.93	0.93	-	122,200
Jul 8, 2026	0.93	0.93	0.93	0.93	0.93	-	110,200
Jul 7, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	346,600
Jul 6, 2026	0.94	0.94	0.93	0.94	0.94	-	51,200
Jul 3, 2026	0.94	0.94	0.94	0.94	0.94	0.54%	36,400
Jul 2, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	355,100
Jul 1, 2026	0.94	0.94	0.94	0.94	0.94	-	33,200
Jun 30, 2026	0.94	0.94	0.94	0.94	0.94	-	52,000
Jun 29, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	15,100
Jun 26, 2026	0.94	0.94	0.94	0.94	0.94	-	24,800
Jun 25, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	338,100
Jun 24, 2026	0.95	0.95	0.95	0.95	0.95	0.53%	56,300
Jun 23, 2026	0.95	0.95	0.95	0.95	0.95	-	120,700
Jun 22, 2026	0.95	0.95	0.95	0.95	0.95	-0.53%	37,300
Jun 19, 2026	0.95	0.95	0.94	0.95	0.95	-	131,800
Jun 18, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	72,800
Jun 16, 2026	0.94	0.95	0.94	0.94	0.94	-0.53%	23,200
Jun 15, 2026	0.95	0.95	0.94	0.95	0.95	-	145,300
Jun 12, 2026	0.95	0.95	0.94	0.95	0.95	-	16,400
Jun 11, 2026	0.95	0.96	0.94	0.95	0.95	-0.53%	346,800
Jun 10, 2026	0.95	0.96	0.95	0.95	0.95	-0.52%	23,300
Jun 9, 2026	0.95	0.96	0.95	0.96	0.96	1.06%	58,400
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