Skip to main content
Paramount Corporation Berhad (KLSE:PARAMON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.010
+0.010 (1.00%)
At close: Dec 5, 2025

KLSE:PARAMON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.001.021.001.011.011.00%244,100
Dec 4, 20251.011.011.001.001.00-0.99%228,500
Dec 3, 20251.011.021.001.011.01-283,800
Dec 2, 20251.021.021.011.011.01-0.98%372,700
Dec 1, 20251.031.031.021.021.02-0.97%289,200
Nov 28, 20251.031.031.021.031.03-0.96%318,700
Nov 27, 20251.021.041.021.041.040.97%354,600
Nov 26, 20251.031.031.021.031.03-280,200
Nov 25, 20251.021.031.011.031.030.98%376,100
Nov 24, 20251.041.041.011.021.02-0.97%331,800
Nov 21, 20251.031.041.031.031.03-189,700
Nov 20, 20251.031.041.031.031.03-184,500
Nov 19, 20251.041.051.031.031.03-0.96%345,600
Nov 18, 20251.041.041.031.041.04-244,500
Nov 17, 20251.051.051.041.041.04-0.95%181,000
Nov 14, 20251.051.061.041.051.05-235,800
Nov 13, 20251.051.061.051.051.05-527,100
Nov 12, 20251.051.051.051.051.05-0.94%159,700
Nov 11, 20251.051.061.051.061.060.95%219,900
Nov 10, 20251.051.051.051.051.05-54,500
Nov 7, 20251.051.061.041.051.05-75,500
Nov 6, 20251.051.051.051.051.050.96%127,200
Nov 5, 20251.041.041.041.041.04-69,400
Nov 4, 20251.051.051.041.041.04-65,000
Nov 3, 20251.051.051.041.041.04-1.89%62,900
Oct 31, 20251.051.061.051.061.060.95%12,000
Oct 30, 20251.061.061.051.051.05-0.94%4,200
Oct 29, 20251.051.061.051.061.060.95%13,000
Oct 28, 20251.051.051.041.051.05-76,400
Oct 27, 20251.041.061.041.051.05-72,000
Oct 24, 20251.041.051.041.051.05-316,300
Oct 23, 20251.051.051.041.051.05-37,300
Oct 22, 20251.051.061.041.051.05-189,300
Oct 21, 20251.061.061.051.051.05-42,200
Oct 17, 20251.061.061.051.051.05-0.94%71,500
Oct 16, 20251.061.071.051.061.06-95,100
Oct 15, 20251.061.081.061.061.06-41,700
Oct 14, 20251.051.061.051.061.060.95%214,700
Oct 13, 20251.051.061.051.051.05-1.87%70,400
Oct 10, 20251.071.071.061.071.070.94%28,600
Oct 9, 20251.061.071.051.061.06-211,200
Oct 8, 20251.071.071.061.061.06-0.93%136,900
Oct 7, 20251.061.071.061.071.070.94%69,200
Oct 6, 20251.071.071.061.061.06-30,300
Oct 3, 20251.061.061.051.061.06-315,500
Oct 2, 20251.071.071.061.061.06-78,400
Oct 1, 20251.061.061.061.061.06-36,800
Sep 30, 20251.051.061.051.061.060.95%411,100
Sep 29, 20251.061.071.051.051.05-0.94%136,500
Sep 26, 20251.051.071.051.061.06-111,300
Sep 25, 20251.061.071.061.061.06-46,100
Sep 24, 20251.051.071.051.061.060.95%151,200
Sep 23, 20251.051.051.041.051.050.96%37,600
Sep 22, 20251.041.051.031.041.04-291,500
Sep 19, 20251.051.051.041.041.04-0.95%85,700
Sep 18, 20251.071.071.051.051.05-1.87%75,300
Sep 17, 20251.041.071.041.071.072.88%188,900
Sep 12, 20251.041.041.041.041.040.97%60,400
Sep 11, 20251.041.051.031.031.03-0.96%39,700
Sep 10, 20251.041.051.041.041.04-57,300
Sep 9, 20251.031.051.031.041.04-100,500
Sep 8, 20251.041.051.031.041.04-127,000
Sep 4, 20251.061.061.041.041.04-69,100
Sep 3, 20251.041.061.041.041.04-2.80%92,700
Sep 2, 20251.071.081.071.071.04-232,900
Aug 29, 20251.071.081.061.071.04-250,000
Aug 28, 20251.081.081.071.071.04-1.83%168,300
Aug 27, 20251.061.091.051.091.062.83%200,000
Aug 26, 20251.081.081.061.061.03-2.75%479,400
Aug 25, 20251.091.091.081.091.06-459,800
Aug 22, 20251.091.091.081.091.06-174,800
Aug 21, 20251.091.091.081.091.06-0.91%457,700
Aug 20, 20251.071.101.071.101.072.80%96,800
Aug 19, 20251.091.091.071.071.04-1.83%216,300
Aug 18, 20251.091.091.081.091.061.87%42,700
Aug 15, 20251.071.081.071.071.04-213,100
Aug 14, 20251.091.091.071.071.04-0.93%220,800
Aug 13, 20251.091.101.081.081.05-0.92%112,800
Aug 12, 20251.101.101.091.091.06-0.91%17,100
Aug 11, 20251.081.101.081.101.071.85%164,200
Aug 8, 20251.081.081.071.081.05-57,000
Aug 7, 20251.071.081.071.081.050.93%111,000
Aug 6, 20251.071.081.071.071.04-0.93%72,600
Aug 5, 20251.091.091.071.081.05-128,000
Aug 4, 20251.081.081.081.081.05-0.92%95,800
Aug 1, 20251.081.091.061.091.060.93%250,000
Jul 31, 20251.091.091.071.081.05-0.92%351,200
Jul 30, 20251.101.101.071.091.06-0.91%296,800
Jul 29, 20251.101.101.091.101.071.85%375,600
Jul 28, 20251.071.081.071.081.05-169,900
Jul 25, 20251.071.101.071.081.05-0.92%122,800
Jul 24, 20251.101.101.071.091.06-0.91%111,000
Jul 23, 20251.091.101.091.101.071.85%89,300
Jul 22, 20251.101.101.081.081.05-1.82%49,600
Jul 21, 20251.111.111.081.101.07-0.90%61,300
Jul 18, 20251.081.111.081.111.082.78%422,300
Jul 17, 20251.071.081.071.081.05-11,500
Jul 16, 20251.071.081.051.081.051.89%78,600
Jul 15, 20251.061.081.061.061.03-0.93%109,800
Jul 14, 20251.081.091.071.071.04-0.93%287,500