Skip to main content
Paradigm Real Estate Investment Trust (KLSE:PARADIGM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.940
+0.005 (0.53%)
At close: Dec 4, 2025

KLSE:PARADIGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.940.940.930.940.94-0.53%870,900
Dec 4, 20250.940.950.930.940.940.53%828,900
Dec 3, 20250.950.950.930.940.94-0.53%936,900
Dec 2, 20250.950.950.940.940.94-1.05%544,200
Dec 1, 20250.950.960.950.950.950.53%262,000
Nov 28, 20250.950.960.940.950.95-459,100
Nov 27, 20250.950.950.950.950.95-0.53%114,800
Nov 26, 20250.950.950.940.950.950.53%376,400
Nov 25, 20250.960.960.950.950.95-1.05%495,500
Nov 24, 20250.960.960.950.960.960.53%374,900
Nov 21, 20250.960.960.950.950.95-1.04%830,900
Nov 20, 20250.960.960.960.960.961.05%64,000
Nov 19, 20250.950.960.950.950.95-325,000
Nov 18, 20250.960.960.950.950.95-1.55%861,200
Nov 17, 20250.960.970.960.970.971.05%381,700
Nov 14, 20250.970.970.960.960.96-1.04%731,000
Nov 13, 20250.970.970.960.970.97-329,400
Nov 12, 20250.970.980.960.970.97-441,300
Nov 11, 20250.970.970.970.970.97-0.52%270,100
Nov 10, 20250.970.970.970.970.97-54,700
Nov 7, 20250.960.970.960.970.971.04%61,300
Nov 6, 20250.970.970.960.960.96-618,300
Nov 5, 20250.970.970.960.960.96-0.52%427,200
Nov 4, 20250.980.980.970.970.97-1.03%353,800
Nov 3, 20250.980.980.970.980.98-83,100
Oct 31, 20250.980.980.970.980.98-78,700
Oct 30, 20250.970.980.970.980.980.52%27,200
Oct 29, 20250.980.980.970.970.97-0.51%164,300
Oct 28, 20250.970.980.970.980.981.04%95,500
Oct 27, 20250.970.980.970.970.97-167,400
Oct 24, 20250.980.980.970.970.97-1.03%1,141,100
Oct 23, 20250.980.980.980.980.98-32,700
Oct 22, 20250.980.980.970.980.98-256,200
Oct 21, 20250.980.990.980.980.98-0.51%357,700
Oct 17, 20250.980.980.980.980.980.51%512,700
Oct 16, 20250.970.980.970.980.98-240,500
Oct 15, 20250.980.980.970.980.98-0.51%895,300
Oct 14, 20250.980.990.980.980.98-547,700
Oct 13, 20250.980.990.980.980.98-0.51%168,600
Oct 10, 20250.990.990.980.990.99-0.51%309,300
Oct 9, 20250.980.990.980.990.991.02%660,200
Oct 8, 20250.990.990.980.980.98-0.51%1,165,700
Oct 7, 20250.990.990.980.990.99-626,700
Oct 6, 20250.990.990.990.990.99-254,800
Oct 3, 20250.990.990.980.990.99-793,200
Oct 2, 20251.001.000.980.990.99-1.01%1,516,400
Oct 1, 20251.001.000.991.001.00-437,000
Sep 30, 20250.991.000.991.001.00-253,700
Sep 29, 20251.001.000.991.001.00-386,400
Sep 26, 20251.001.000.991.001.00-0.50%270,000
Sep 25, 20251.001.000.991.001.000.50%675,900
Sep 24, 20251.001.000.991.001.00-251,900
Sep 23, 20251.001.000.981.001.00-323,600
Sep 22, 20251.001.000.991.001.00-257,900
Sep 19, 20250.991.000.991.001.001.02%32,600
Sep 18, 20251.001.000.970.990.99-1.01%1,054,900
Sep 17, 20250.991.010.991.001.000.51%1,663,100
Sep 12, 20250.991.000.990.990.990.51%408,100
Sep 11, 20250.990.990.980.990.99-168,300
Sep 10, 20250.990.990.980.990.99-883,100
Sep 9, 20251.001.000.980.990.99-1.01%1,365,400
Sep 8, 20250.981.000.981.001.002.05%2,078,100
Sep 4, 20250.960.980.960.980.981.56%950,700
Sep 3, 20250.960.970.960.960.960.52%88,100
Sep 2, 20250.960.960.950.960.96-0.52%346,500
Aug 29, 20250.960.960.960.960.96-152,200
Aug 28, 20250.960.970.960.960.96-86,200
Aug 27, 20250.970.970.960.960.960.52%67,900
Aug 26, 20250.980.980.960.960.96-2.05%641,800
Aug 25, 20250.980.990.970.980.98-514,800
Aug 22, 20250.960.980.960.980.981.56%676,400
Aug 21, 20250.950.960.950.960.960.52%661,300
Aug 20, 20250.950.960.950.960.960.53%571,800
Aug 19, 20250.950.960.950.950.950.53%508,800
Aug 18, 20250.950.950.950.950.95-445,200
Aug 15, 20250.950.950.950.950.95-245,200
Aug 14, 20250.950.960.940.950.95-1,268,600
Aug 13, 20250.950.950.940.950.95-836,000
Aug 12, 20250.950.950.940.950.95-122,100
Aug 11, 20250.950.950.940.950.95-1,238,000
Aug 8, 20250.940.950.940.950.951.07%95,700
Aug 7, 20250.950.950.940.940.94-1.58%362,900
Aug 6, 20250.950.950.950.950.95-135,700
Aug 5, 20250.950.960.950.950.95-200,400
Aug 4, 20250.950.960.950.950.95-414,800
Aug 1, 20250.950.960.950.950.95-542,900
Jul 31, 20250.960.960.950.950.95-1.04%606,700
Jul 30, 20250.960.960.950.960.960.52%145,400
Jul 29, 20250.950.960.950.960.960.53%74,400
Jul 28, 20250.950.960.950.950.95-122,200
Jul 25, 20250.950.950.940.950.95-269,700
Jul 24, 20250.970.970.950.950.95-1.55%530,800
Jul 23, 20250.940.970.930.970.972.66%3,630,200
Jul 22, 20250.930.940.930.940.941.62%1,956,200
Jul 21, 20250.950.950.930.930.93-2.12%1,788,200
Jul 18, 20250.960.960.950.950.95-1.05%1,556,000
Jul 17, 20250.950.960.950.960.960.53%397,900
Jul 16, 20250.970.970.950.950.95-1.04%554,700
Jul 15, 20250.950.960.950.960.961.05%368,000
Jul 14, 20250.960.960.950.950.95-0.52%1,792,000