Paramount Corporation Berhad (KLSE:PARAMON)
Malaysia
· Delayed Price · Currency is MYR 1.020
+0.020 (2.00%)
At close: Apr 28, 2026
KLSE:PARAMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.06 | 1.85% | 712,900 |
| Feb 27, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.04 | -0.92% | 308,100 |
| Feb 26, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.05 | - | 284,200 |
| Feb 25, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.05 | -0.91% | 227,800 |
| Feb 24, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.06 | 0.92% | 372,900 |
| Feb 23, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.05 | -0.91% | 219,700 |
| Feb 20, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.06 | 0.92% | 298,700 |
| Feb 19, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.05 | 1.87% | 466,000 |
| Feb 16, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.03 | 1.90% | 1,463,900 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | - | 144,300 |
| Feb 12, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | -0.94% | 42,800 |
| Feb 11, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.02 | - | 78,300 |
| Feb 10, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.02 | - | 328,700 |
| Feb 9, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.02 | 1.92% | 390,300 |
| Feb 6, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.00 | -0.95% | 342,900 |
| Feb 5, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | - | 48,800 |
| Feb 4, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.01 | - | 241,800 |
| Feb 3, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.01 | - | 393,200 |
| Jan 30, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.01 | 1.94% | 471,700 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 0.99 | -1.90% | 471,100 |
| Jan 28, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.01 | - | 756,100 |
| Jan 27, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.01 | 1.94% | 432,300 |
| Jan 26, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 0.99 | - | 120,000 |
| Jan 23, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 0.99 | - | 153,300 |
| Jan 22, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 0.99 | -0.96% | 236,400 |
| Jan 21, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.00 | 0.97% | 33,600 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 0.99 | - | 141,600 |
| Jan 19, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 0.99 | - | 164,200 |
| Jan 16, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 0.99 | -0.96% | 383,000 |
| Jan 15, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.00 | - | 349,800 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.00 | -0.95% | 66,900 |
| Jan 13, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.01 | 0.96% | 40,800 |
| Jan 12, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.00 | - | 219,400 |
| Jan 9, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.00 | 0.97% | 153,200 |
| Jan 8, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 0.99 | -0.96% | 289,600 |
| Jan 7, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.00 | 0.97% | 190,900 |
| Jan 6, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 0.99 | 0.98% | 85,700 |
| Jan 5, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.98 | - | 214,500 |
| Jan 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | - | 22,200 |
| Dec 31, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 0.98 | 0.99% | 95,000 |
| Dec 30, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 0.97 | 1.00% | 67,900 |
| Dec 29, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 0.96 | -1.96% | 163,900 |
| Dec 26, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 0.98 | - | 108,000 |
| Dec 24, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 0.98 | - | 165,300 |
| Dec 23, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 0.98 | 0.99% | 78,100 |
| Dec 22, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 0.97 | 1.00% | 258,800 |
| Dec 19, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.96 | - | 178,400 |
| Dec 18, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 0.96 | 1.01% | 207,300 |
| Dec 17, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.95 | 1.02% | 139,300 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.94 | -2.00% | 264,500 |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | 0.50% | 23,300 |
| Dec 12, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.95 | - | 180,600 |
| Dec 11, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.95 | -0.50% | 88,400 |
| Dec 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | 0.50% | 52,500 |
| Dec 9, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.95 | - | 332,800 |
| Dec 8, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.95 | -1.49% | 196,300 |
| Dec 5, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 0.97 | 1.00% | 244,100 |
| Dec 4, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.96 | -0.99% | 228,500 |
| Dec 3, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.97 | - | 283,800 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -0.98% | 372,700 |
| Dec 1, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 0.98 | -0.97% | 289,200 |