Paramount Corporation Berhad (KLSE:PARAMON)
Malaysia · Delayed Price · Currency is MYR 0.9950
-0.0050 (-0.50%)
At close: Jun 23, 2026
KLSE:PARAMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 711,900 |
| Jun 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 416,600 |
| Jun 19, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 49,200 |
| Jun 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 201,300 |
| Jun 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 128,600 |
| Jun 15, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 101,500 |
| Jun 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 150,700 |
| Jun 11, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 180,500 |
| Jun 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 515,900 |
| Jun 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 132,300 |
| Jun 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 261,200 |
| Jun 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 334,100 |
| Jun 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 122,600 |
| Jun 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 528,400 |
| May 29, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 636,300 |
| May 28, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 480,500 |
| May 26, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 93,000 |
| May 25, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 365,500 |
| May 22, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 73,000 |
| May 21, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 81,400 |
| May 20, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 105,000 |
| May 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 358,500 |
| May 18, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 451,900 |
| May 15, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 710,900 |
| May 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 326,200 |
| May 13, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 214,400 |
| May 12, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 507,800 |
| May 11, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 308,900 |
| May 8, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 308,100 |
| May 7, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 328,100 |
| May 6, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 74,200 |
| May 5, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 190,400 |
| May 4, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 469,900 |
| Apr 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 45,100 |
| Apr 29, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 210,000 |
| Apr 28, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 300,000 |
| Apr 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 194,500 |
| Apr 24, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 172,100 |
| Apr 23, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 226,800 |
| Apr 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 193,400 |
| Apr 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 166,500 |
| Apr 20, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 491,000 |
| Apr 17, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 286,000 |
| Apr 16, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 192,300 |
| Apr 15, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 111,700 |
| Apr 14, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 176,200 |
| Apr 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 62,300 |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 12,300 |
| Apr 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 12,200 |
| Apr 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 406,700 |