Skip to main content
Paradigm Real Estate Investment Trust (KLSE:PARADIGM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.985
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:PARADIGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.990.990.990.990.99-655,900
Apr 24, 20260.970.990.970.990.991.55%201,800
Apr 23, 20260.970.980.960.970.971.04%689,800
Apr 22, 20260.970.970.960.960.96-0.52%388,000
Apr 21, 20260.980.980.970.970.97-1.53%87,800
Apr 20, 20260.970.980.970.980.980.51%262,600
Apr 17, 20260.980.980.970.980.98-0.51%31,400
Apr 16, 20260.980.980.980.980.98-131,200
Apr 15, 20260.970.980.970.980.98-46,300
Apr 14, 20260.980.980.980.980.98-144,100
Apr 13, 20260.970.990.970.980.98-0.51%432,800
Apr 10, 20260.970.990.970.990.992.07%379,600
Apr 9, 20260.970.970.960.970.97-488,400
Apr 8, 20260.960.970.960.970.971.05%568,600
Apr 7, 20260.960.960.950.960.96-158,100
Apr 6, 20260.950.960.950.960.96-3,910,800
Apr 3, 20260.960.960.950.960.96-0.52%2,872,500
Apr 2, 20260.970.970.960.960.96-140,500
Apr 1, 20260.960.970.950.960.960.52%630,400
Mar 31, 20260.950.960.950.960.96-534,500
Mar 30, 20260.950.960.940.960.96-0.52%897,300
Mar 27, 20260.960.970.940.960.96-2,030,000
Mar 26, 20260.980.980.940.960.96-1.03%3,236,300
Mar 25, 20260.990.990.970.970.97-2.02%359,700
Mar 24, 20260.981.000.950.990.99-1.00%7,618,500
Mar 19, 20261.001.011.001.001.00-0.99%5,602,300
Mar 18, 20261.011.021.001.011.01-1,842,100
Mar 17, 20261.001.021.001.011.011.00%3,643,800
Mar 16, 20261.001.011.001.001.00-0.99%6,979,300
Mar 13, 20261.001.011.001.011.011.00%1,521,500
Mar 12, 20261.011.010.991.001.00-0.99%1,517,500
Mar 11, 20261.011.021.001.011.01-732,000
Mar 10, 20261.001.021.001.011.011.00%549,200
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