Paramount Corporation Berhad (KLSE:PARAMON)
Malaysia · Delayed Price · Currency is MYR 1.050
0.00 (0.00%)
At close: Oct 24, 2025
KLSE:PARAMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 316,300 |
| Oct 23, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 37,300 |
| Oct 22, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 189,300 |
| Oct 21, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 42,200 |
| Oct 17, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 71,500 |
| Oct 16, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 95,100 |
| Oct 15, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 41,700 |
| Oct 14, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 214,700 |
| Oct 13, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 70,400 |
| Oct 10, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 28,600 |
| Oct 9, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 211,200 |
| Oct 8, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 136,900 |
| Oct 7, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 69,200 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 30,300 |
| Oct 3, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 315,500 |
| Oct 2, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 78,400 |
| Oct 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 36,800 |
| Sep 30, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 411,100 |
| Sep 29, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 136,500 |
| Sep 26, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 111,300 |
| Sep 25, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 46,100 |
| Sep 24, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 151,200 |
| Sep 23, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 37,600 |
| Sep 22, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 291,500 |
| Sep 19, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 85,700 |
| Sep 18, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 75,300 |
| Sep 17, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 188,900 |
| Sep 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 60,400 |
| Sep 11, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 39,700 |
| Sep 10, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 57,300 |
| Sep 9, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 100,500 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 127,000 |
| Sep 4, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | 69,100 |
| Sep 3, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -2.80% | 92,700 |
| Sep 2, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.04 | - | 232,900 |
| Aug 29, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.04 | - | 250,000 |
| Aug 28, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.04 | -1.83% | 168,300 |
| Aug 27, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 1.06 | 2.83% | 200,000 |
| Aug 26, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.03 | -2.75% | 479,400 |
| Aug 25, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.06 | - | 459,800 |
| Aug 22, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.06 | - | 174,800 |
| Aug 21, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.06 | -0.91% | 457,700 |
| Aug 20, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.07 | 2.80% | 96,800 |
| Aug 19, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.04 | -1.83% | 216,300 |
| Aug 18, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.06 | 1.87% | 42,700 |
| Aug 15, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.04 | - | 213,100 |
| Aug 14, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.04 | -0.93% | 220,800 |
| Aug 13, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.05 | -0.92% | 112,800 |
| Aug 12, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.06 | -0.91% | 17,100 |
| Aug 11, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.07 | 1.85% | 164,200 |