Paramount Corporation Berhad (KLSE:PARAMON)
Malaysia · Delayed Price · Currency is MYR 1.050
+0.010 (0.96%)
At close: May 14, 2026
KLSE:PARAMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 188,900 |
| Apr 6, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 156,700 |
| Apr 3, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 555,600 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 313,300 |
| Apr 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 271,800 |
| 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 |