Paramount Corporation Berhad (KLSE:PARAMON)
Malaysia
· Delayed Price · Currency is MYR 1.010
+0.010 (1.00%)
At close: Dec 5, 2025
KLSE:PARAMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 244,100 |
| Dec 4, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 228,500 |
| Dec 3, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 283,800 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 372,700 |
| Dec 1, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 289,200 |
| Nov 28, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 318,700 |
| Nov 27, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 354,600 |
| Nov 26, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 280,200 |
| Nov 25, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 376,100 |
| Nov 24, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 331,800 |
| Nov 21, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 189,700 |
| Nov 20, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 184,500 |
| Nov 19, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 345,600 |
| Nov 18, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 244,500 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 181,000 |
| Nov 14, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 235,800 |
| Nov 13, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 527,100 |
| Nov 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 159,700 |
| Nov 11, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 219,900 |
| Nov 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 54,500 |
| Nov 7, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 75,500 |
| Nov 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 127,200 |
| Nov 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 69,400 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 65,000 |
| Nov 3, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 62,900 |
| Oct 31, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 12,000 |
| Oct 30, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 4,200 |
| Oct 29, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 13,000 |
| Oct 28, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 76,400 |
| Oct 27, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 72,000 |
| Oct 24, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 316,300 |
| Oct 23, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 37,300 |
| Oct 22, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 189,300 |
| Oct 21, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 42,200 |
| Oct 17, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 71,500 |
| Oct 16, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 95,100 |
| Oct 15, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 41,700 |
| Oct 14, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 214,700 |
| Oct 13, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 70,400 |
| Oct 10, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 28,600 |
| Oct 9, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 211,200 |
| Oct 8, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 136,900 |
| Oct 7, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 69,200 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 30,300 |
| Oct 3, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 315,500 |
| Oct 2, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 78,400 |
| Oct 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 36,800 |
| Sep 30, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 411,100 |
| Sep 29, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 136,500 |
| Sep 26, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 111,300 |