Paradigm Real Estate Investment Trust (KLSE:PARADIGM)
Malaysia
· Delayed Price · Currency is MYR 0.9400
+0.0050 (0.53%)
At close: Dec 4, 2025
KLSE:PARADIGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.53% | 870,900 |
| Dec 4, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.53% | 828,900 |
| Dec 3, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.53% | 936,900 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 544,200 |
| Dec 1, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.53% | 262,000 |
| Nov 28, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 459,100 |
| Nov 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 114,800 |
| Nov 26, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 376,400 |
| Nov 25, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.05% | 495,500 |
| Nov 24, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 374,900 |
| Nov 21, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 830,900 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 64,000 |
| Nov 19, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 325,000 |
| Nov 18, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.55% | 861,200 |
| Nov 17, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.05% | 381,700 |
| Nov 14, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.04% | 731,000 |
| Nov 13, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 329,400 |
| Nov 12, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 441,300 |
| Nov 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 270,100 |
| Nov 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 54,700 |
| Nov 7, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 61,300 |
| Nov 6, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 618,300 |
| Nov 5, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 427,200 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.03% | 353,800 |
| Nov 3, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 83,100 |
| Oct 31, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 78,700 |
| Oct 30, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 27,200 |
| Oct 29, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 164,300 |
| Oct 28, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.04% | 95,500 |
| Oct 27, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 167,400 |
| Oct 24, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.03% | 1,141,100 |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 32,700 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 256,200 |
| Oct 21, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 357,700 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 512,700 |
| Oct 16, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 240,500 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 895,300 |
| Oct 14, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 547,700 |
| Oct 13, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 168,600 |
| Oct 10, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 309,300 |
| Oct 9, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 660,200 |
| Oct 8, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 1,165,700 |
| Oct 7, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 626,700 |
| Oct 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 254,800 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 793,200 |
| Oct 2, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 1,516,400 |
| Oct 1, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 437,000 |
| Sep 30, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 253,700 |
| Sep 29, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 386,400 |
| Sep 26, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 270,000 |