Paramount Corporation Berhad (KLSE:PARAMON)
Malaysia · Delayed Price · Currency is MYR 1.010
+0.010 (1.00%)
At close: Sep 21, 2026
KLSE:PARAMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 60,000 |
| Sep 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 172,200 |
| Sep 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 315,100 |
| Sep 15, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 81,100 |
| Sep 14, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 219,500 |
| Sep 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 190,200 |
| Sep 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.51% | 356,800 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.99 | -0.97% | 287,000 |
| Sep 8, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | - | 57,000 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | - | 78,600 |
| Sep 4, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | - | 181,400 |
| Sep 3, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | 0.98% | 328,100 |
| Sep 2, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.99 | - | 68,500 |
| Sep 1, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.99 | -1.92% | 41,300 |
| Aug 28, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.01 | 0.97% | 120,300 |
| Aug 27, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 1.98% | 865,500 |
| Aug 26, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.98 | -0.98% | 516,200 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | 21,000 |
| Aug 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | 67,100 |
| Aug 20, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.99 | - | 43,900 |
| Aug 19, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.99 | 0.99% | 43,600 |
| Aug 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -0.98% | 9,800 |
| Aug 17, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.99 | 0.99% | 35,900 |
| Aug 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 1.00% | 34,400 |
| Aug 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 62,900 |
| Aug 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -0.99% | 194,200 |
| Aug 11, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | - | 87,200 |
| Aug 10, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | - | 92,900 |
| Aug 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | - | 125,400 |
| Aug 6, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | 1.00% | 280,400 |
| Aug 5, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 240,900 |
| Aug 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | - | 228,500 |
| Aug 3, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.97 | -0.99% | 141,100 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.98 | -0.98% | 195,000 |
| Jul 30, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.99 | 0.99% | 21,800 |
| Jul 29, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | -0.98% | 50,000 |
| Jul 28, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.99 | - | 92,100 |
| Jul 27, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.99 | 0.99% | 27,000 |
| Jul 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | - | 97,400 |
| Jul 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | - | 81,000 |
| Jul 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | 1.00% | 272,100 |
| Jul 21, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 120,900 |
| Jul 20, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -0.99% | 4,200 |
| Jul 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | 1.00% | 156,500 |
| Jul 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 136,600 |
| Jul 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 40,000 |
| Jul 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 245,000 |
| Jul 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 73,300 |
| Jul 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 210,300 |
| Jul 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 378,100 |