Skip to main content
Paradigm Real Estate Investment Trust (KLSE:PARADIGM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.000
0.00 (0.00%)
At close: Mar 9, 2026

KLSE:PARADIGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.001.000.971.001.00-2,063,800
Mar 6, 20261.011.011.001.001.00-0.99%178,100
Mar 5, 20261.011.021.001.011.01-451,800
Mar 4, 20261.021.021.001.011.01-0.98%560,500
Mar 3, 20261.021.031.011.021.02-279,700
Mar 2, 20261.021.031.001.021.02-0.97%5,236,900
Feb 27, 20261.041.041.021.031.03-0.96%1,710,200
Feb 26, 20261.031.041.031.041.040.97%1,835,800
Feb 25, 20261.031.041.031.031.03-101,100
Feb 24, 20261.031.051.021.031.03-0.96%1,314,900
Feb 23, 20261.041.051.031.041.04-750,500
Feb 20, 20261.041.041.031.041.04-1,611,800
Feb 19, 20261.021.041.021.041.040.97%3,629,400
Feb 16, 20261.021.031.011.031.030.98%2,202,100
Feb 13, 20261.011.031.011.021.020.99%1,444,200
Feb 12, 20261.011.021.001.011.01-55,800
Feb 11, 20261.011.021.001.011.01-9,473,900
Feb 10, 20261.031.031.001.011.01-3.81%2,002,500
Feb 9, 20261.051.051.041.051.01-1,940,400
Feb 6, 20261.041.051.041.051.010.96%1,194,600
Feb 5, 20261.051.061.041.041.00-0.95%1,451,800
Feb 4, 20261.041.051.041.051.010.96%345,600
Feb 3, 20261.021.051.021.041.001.96%1,790,200
Jan 30, 20261.021.031.011.020.98-695,800
Jan 29, 20261.021.021.011.020.98-1,189,600
Jan 28, 20261.011.021.001.020.980.99%3,976,200
Jan 27, 20261.001.021.001.010.971.51%11,311,400
Jan 26, 20261.001.001.001.000.96-0.50%149,000
Jan 23, 20261.001.001.001.000.960.50%338,800
Jan 22, 20261.001.001.001.000.96-0.50%620,500
Jan 21, 20261.001.000.991.000.961.01%501,900
Jan 20, 20260.991.000.990.990.95-252,500
Jan 19, 20260.990.990.980.990.950.51%232,400
Jan 16, 20260.991.000.990.990.95-0.51%547,400
Jan 15, 20260.990.990.980.990.95-303,000
Jan 14, 20261.001.000.990.990.95-376,600
Jan 13, 20260.990.990.980.990.950.51%1,080,100
Jan 12, 20260.970.990.970.990.952.07%3,120,100
Jan 9, 20260.960.970.960.970.930.52%117,500
Jan 8, 20260.960.970.960.960.920.52%93,500
Jan 7, 20260.960.960.950.960.92-0.52%181,000
Jan 6, 20260.940.960.940.960.922.13%5,351,300
Jan 5, 20260.950.950.940.940.90-0.53%671,100
Jan 2, 20260.940.950.940.950.91-0.53%779,500
Dec 31, 20250.950.950.940.950.910.53%1,716,000
Dec 30, 20250.950.950.940.950.91-0.53%404,500
Dec 29, 20250.950.950.940.950.91-2,274,600
Dec 26, 20250.960.960.950.950.91-0.52%228,900
Dec 24, 20250.950.960.950.960.92-103,200
Dec 23, 20250.960.970.960.960.92-0.52%105,200
Dec 22, 20250.950.970.950.960.921.05%2,516,400
Dec 19, 20250.940.960.940.950.910.53%5,969,600
Dec 18, 20250.940.950.940.950.910.53%868,800
Dec 17, 20250.940.950.940.940.90-1,457,600
Dec 16, 20250.950.960.940.940.90-837,200
Dec 15, 20250.950.950.940.940.90-1,423,500
Dec 12, 20250.940.950.940.940.90-0.53%1,727,400
Dec 11, 20250.950.950.940.950.91-435,000
Dec 10, 20250.950.950.950.950.91-173,300
Dec 9, 20250.930.960.930.950.910.53%347,300
Dec 8, 20250.940.940.930.940.900.53%972,700
Dec 5, 20250.940.940.930.940.90-0.53%870,900
Dec 4, 20250.940.950.930.940.900.53%828,900
Dec 3, 20250.950.950.930.940.90-0.53%936,900
Dec 2, 20250.950.950.940.940.90-1.05%544,200
Dec 1, 20250.950.960.950.950.910.53%262,000
Nov 28, 20250.950.960.940.950.91-459,100
Nov 27, 20250.950.950.950.950.91-0.53%114,800
Nov 26, 20250.950.950.940.950.910.53%376,400
Nov 25, 20250.960.960.950.950.91-1.05%495,500
Nov 24, 20250.960.960.950.960.920.53%374,900
Nov 21, 20250.960.960.950.950.91-1.04%830,900
Nov 20, 20250.960.960.960.960.921.05%64,000
Nov 19, 20250.950.960.950.950.91-325,000
Nov 18, 20250.960.960.950.950.91-1.55%861,200
Nov 17, 20250.960.970.960.970.931.05%381,700
Nov 14, 20250.970.970.960.960.92-1.04%731,000
Nov 13, 20250.970.970.960.970.93-329,400
Nov 12, 20250.970.980.960.970.93-441,300
Nov 11, 20250.970.970.970.970.93-0.52%270,100
Nov 10, 20250.970.970.970.970.93-54,700
Nov 7, 20250.960.970.960.970.931.04%61,300
Nov 6, 20250.970.970.960.960.92-618,300
Nov 5, 20250.970.970.960.960.92-0.52%427,200
Nov 4, 20250.980.980.970.970.93-1.03%353,800
Nov 3, 20250.980.980.970.980.94-83,100
Oct 31, 20250.980.980.970.980.94-78,700
Oct 30, 20250.970.980.970.980.940.52%27,200
Oct 29, 20250.980.980.970.970.93-0.51%164,300
Oct 28, 20250.970.980.970.980.941.04%95,500
Oct 27, 20250.970.980.970.970.93-167,400
Oct 24, 20250.980.980.970.970.93-1.03%1,141,100
Oct 23, 20250.980.980.980.980.94-32,700
Oct 22, 20250.980.980.970.980.94-256,200
Oct 21, 20250.980.990.980.980.94-0.51%357,700
Oct 17, 20250.980.980.980.980.940.51%512,700
Oct 16, 20250.970.980.970.980.94-240,500
Oct 15, 20250.980.980.970.980.94-0.51%895,300
Oct 14, 20250.980.990.980.980.94-547,700
Oct 13, 20250.980.990.980.980.94-0.51%168,600