Paradigm Real Estate Investment Trust (KLSE:PARADIGM)
Malaysia · Delayed Price · Currency is MYR 0.9850
0.00 (0.00%)
At close: Apr 28, 2026
KLSE:PARADIGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.02% | 250,200 |
| Apr 28, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 149,200 |
| Apr 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 655,900 |
| Apr 24, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | 201,800 |
| Apr 23, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 689,800 |
| Apr 22, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 388,000 |
| Apr 21, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.53% | 87,800 |
| Apr 20, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 262,600 |
| Apr 17, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 31,400 |
| Apr 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 131,200 |
| Apr 15, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 46,300 |
| Apr 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 144,100 |
| Apr 13, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 432,800 |
| Apr 10, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.07% | 379,600 |
| Apr 9, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 488,400 |
| Apr 8, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.05% | 568,600 |
| Apr 7, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 158,100 |
| Apr 6, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 3,910,800 |
| Apr 3, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 2,872,500 |
| Apr 2, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 140,500 |
| Apr 1, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.52% | 630,400 |
| Mar 31, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 534,500 |
| Mar 30, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | -0.52% | 897,300 |
| Mar 27, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 2,030,000 |
| Mar 26, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -1.03% | 3,236,300 |
| Mar 25, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 359,700 |
| Mar 24, 2026 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 7,618,500 |
| Mar 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 5,602,300 |
| Mar 18, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,842,100 |
| Mar 17, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 3,643,800 |
| Mar 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 6,979,300 |
| Mar 13, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,521,500 |
| Mar 12, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 1,517,500 |
| Mar 11, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 732,000 |
| Mar 10, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 549,200 |
| Mar 9, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 2,063,800 |
| Mar 6, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 178,100 |
| Mar 5, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 451,800 |
| Mar 4, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 560,500 |
| Mar 3, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 279,700 |
| Mar 2, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 5,236,900 |
| 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 |