KLSE:PARADIGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.93	0.94	0.93	0.93	0.91	1.09%	5,448,000
Aug 17, 2026	0.92	0.93	0.92	0.92	0.90	0.55%	1,875,200
Aug 14, 2026	0.92	0.93	0.92	0.92	0.90	-	223,600
Aug 13, 2026	0.92	0.92	0.91	0.92	0.90	-	326,000
Aug 12, 2026	0.91	0.92	0.91	0.92	0.90	0.55%	143,200
Aug 11, 2026	0.92	0.92	0.91	0.91	0.89	-	695,900
Aug 10, 2026	0.92	0.93	0.91	0.91	0.89	-	1,362,400
Aug 7, 2026	0.92	0.92	0.91	0.91	0.89	-0.55%	408,600
Aug 6, 2026	0.92	0.93	0.92	0.92	0.90	-0.54%	2,343,900
Aug 5, 2026	0.93	0.93	0.92	0.92	0.90	-	817,500
Aug 4, 2026	0.93	0.93	0.92	0.92	0.90	-	92,600
Aug 3, 2026	0.93	0.94	0.92	0.92	0.90	-0.54%	461,600
Jul 31, 2026	0.93	0.93	0.92	0.93	0.91	-0.54%	318,000
Jul 30, 2026	0.93	0.93	0.92	0.93	0.91	0.54%	141,800
Jul 29, 2026	0.93	0.94	0.92	0.93	0.91	-	2,207,000
Jul 28, 2026	0.93	0.94	0.93	0.93	0.91	-0.54%	307,500
Jul 27, 2026	0.93	0.94	0.93	0.93	0.91	0.54%	68,300
Jul 24, 2026	0.93	0.94	0.93	0.93	0.91	-0.54%	333,900
Jul 23, 2026	0.94	0.94	0.93	0.93	0.91	-	79,700
Jul 22, 2026	0.93	0.93	0.93	0.93	0.91	-	151,600
Jul 21, 2026	0.93	0.94	0.93	0.93	0.91	-0.53%	206,700
Jul 20, 2026	0.93	0.94	0.93	0.94	0.92	0.54%	96,800
Jul 17, 2026	0.93	0.94	0.93	0.93	0.91	-	298,000
Jul 16, 2026	0.94	0.94	0.93	0.93	0.91	-1.06%	308,400
Jul 15, 2026	0.94	0.95	0.94	0.94	0.92	0.53%	116,100
Jul 14, 2026	0.94	0.94	0.93	0.94	0.92	0.54%	200,200
Jul 13, 2026	0.93	0.93	0.93	0.93	0.91	-	83,300
Jul 10, 2026	0.93	0.94	0.93	0.93	0.91	-	188,700
Jul 9, 2026	0.93	0.93	0.93	0.93	0.91	-	122,200
Jul 8, 2026	0.93	0.93	0.93	0.93	0.91	-	110,200
Jul 7, 2026	0.94	0.94	0.93	0.93	0.91	-0.53%	346,600
Jul 6, 2026	0.94	0.94	0.93	0.94	0.92	-	51,200
Jul 3, 2026	0.94	0.94	0.94	0.94	0.92	0.54%	36,400
Jul 2, 2026	0.94	0.94	0.93	0.93	0.91	-0.53%	355,100
Jul 1, 2026	0.94	0.94	0.94	0.94	0.92	-	33,200
Jun 30, 2026	0.94	0.94	0.94	0.94	0.92	-	52,000
Jun 29, 2026	0.94	0.94	0.94	0.94	0.92	-0.53%	15,100
Jun 26, 2026	0.94	0.94	0.94	0.94	0.92	-	24,800
Jun 25, 2026	0.95	0.95	0.94	0.94	0.92	-1.05%	338,100
Jun 24, 2026	0.95	0.95	0.95	0.95	0.93	0.53%	56,300
Jun 23, 2026	0.95	0.95	0.95	0.95	0.93	-	120,700
Jun 22, 2026	0.95	0.95	0.95	0.95	0.93	-0.53%	37,300
Jun 19, 2026	0.95	0.95	0.94	0.95	0.93	-	131,800