Paramount Corporation Berhad (KLSE:PARAMON)
Malaysia · Delayed Price · Currency is MYR 1.000
+0.005 (0.50%)
At close: Apr 1, 2026
KLSE:PARAMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 199,800 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.49% | 416,800 |
| Mar 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 263,700 |
| Mar 26, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 448,700 |
| Mar 25, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 392,100 |
| Mar 24, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 634,100 |
| Mar 19, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 438,500 |
| Mar 18, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 113,200 |
| Mar 17, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 73,400 |
| Mar 16, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 81,500 |
| Mar 13, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 64,000 |
| Mar 12, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 279,900 |
| Mar 11, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 222,700 |
| Mar 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 176,900 |
| Mar 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 589,100 |
| Mar 6, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 255,700 |
| Mar 5, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 318,900 |
| Mar 4, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 477,000 |
| Mar 3, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -7.27% | 326,100 |
| Mar 2, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.06 | 1.85% | 712,900 |
| Feb 27, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.04 | -0.92% | 308,100 |
| Feb 26, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.05 | - | 284,200 |
| Feb 25, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.05 | -0.91% | 227,800 |
| Feb 24, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.06 | 0.92% | 372,900 |
| Feb 23, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.05 | -0.91% | 219,700 |
| Feb 20, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.06 | 0.92% | 298,700 |
| Feb 19, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.05 | 1.87% | 466,000 |
| Feb 16, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.03 | 1.90% | 1,463,900 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | - | 144,300 |
| Feb 12, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | -0.94% | 42,800 |
| Feb 11, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.02 | - | 78,300 |
| Feb 10, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.02 | - | 328,700 |
| Feb 9, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.02 | 1.92% | 390,300 |
| Feb 6, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.00 | -0.95% | 342,900 |
| Feb 5, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | - | 48,800 |
| Feb 4, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.01 | - | 241,800 |
| Feb 3, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.01 | - | 393,200 |
| Jan 30, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.01 | 1.94% | 471,700 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 0.99 | -1.90% | 471,100 |
| Jan 28, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.01 | - | 756,100 |
| Jan 27, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.01 | 1.94% | 432,300 |
| Jan 26, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 0.99 | - | 120,000 |
| Jan 23, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 0.99 | - | 153,300 |
| Jan 22, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 0.99 | -0.96% | 236,400 |
| Jan 21, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.00 | 0.97% | 33,600 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 0.99 | - | 141,600 |
| Jan 19, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 0.99 | - | 164,200 |
| Jan 16, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 0.99 | -0.96% | 383,000 |
| Jan 15, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.00 | - | 349,800 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.00 | -0.95% | 66,900 |