UK markets closed

Paramount Corporation Berhad (1724.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
1.0600-0.0500 (-4.50%)
At close: 04:55PM MYT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.12001.13001.06001.06001.06001,058,300
18 Apr 20241.12001.12001.08001.11001.1100652,600
17 Apr 20241.12001.13001.10001.12001.1200857,900
16 Apr 20241.15001.15001.10001.12001.1200947,800
15 Apr 20241.18001.18001.14001.15001.1500685,800
12 Apr 20241.15001.20001.14001.19001.19001,049,100
09 Apr 20241.15001.17001.12001.15001.1500672,000
08 Apr 20241.15001.17001.14001.15001.1500215,600
05 Apr 20241.15001.16001.14001.15001.1500142,400
04 Apr 20241.14001.16001.13001.15001.1500175,900
03 Apr 20241.13001.14001.13001.14001.1400262,900
02 Apr 20241.16001.17001.13001.14001.1400563,400
01 Apr 20241.18001.18001.16001.17001.1700247,900
29 Mar 20241.18001.18001.17001.17001.1700202,600
27 Mar 20241.15001.18001.14001.18001.1800780,200
26 Mar 20241.14001.15001.14001.15001.1500261,300
25 Mar 20241.14001.15001.13001.13001.1300319,000
22 Mar 20241.12001.14001.12001.14001.1400227,100
21 Mar 20241.14001.14001.11001.12001.1200389,100
20 Mar 20241.14001.14001.12001.13001.1300214,000
19 Mar 20241.12001.15001.12001.14001.1400588,900
18 Mar 20241.11001.13001.10001.12001.1200331,100
15 Mar 20241.10001.12001.09001.11001.1100308,300
14 Mar 20241.11001.13001.10001.10001.1000429,700
13 Mar 20241.09001.11001.08001.11001.1100269,000
12 Mar 20241.12001.12001.07001.09001.09001,028,300
12 Mar 20240.04 Dividend
11 Mar 20241.15001.16001.14001.15001.1100850,600
08 Mar 20241.11001.16001.10001.15001.11001,902,800
07 Mar 20241.08001.11001.08001.10001.06171,468,600
06 Mar 20241.08001.09001.07001.08001.0424413,700
05 Mar 20241.08001.09001.07001.09001.0521419,300
04 Mar 20241.08001.09001.07001.09001.0521749,000
01 Mar 20241.08001.09001.04001.07001.03281,116,600
29 Feb 20241.04001.09001.04001.08001.04241,518,600
28 Feb 20241.04001.04001.02001.02000.9845241,900
27 Feb 20241.03001.03001.02001.03000.9942116,200
26 Feb 20241.03001.04001.01001.02000.9845217,800
23 Feb 20241.02001.03001.01001.03000.9942114,900
22 Feb 20241.01001.03001.00001.03000.9942210,800
21 Feb 20241.02001.03001.01001.02000.9845398,200
20 Feb 20241.01001.02001.01001.02000.984576,200
19 Feb 20241.02001.02001.00001.01000.974987,800
16 Feb 20241.00001.02000.99501.02000.9845293,700
15 Feb 20241.01001.01001.00001.00000.9652165,300
14 Feb 20241.01001.01000.99501.01000.9749143,300
13 Feb 20241.01001.02001.00001.01000.9749156,200
09 Feb 20241.01001.02001.00001.01000.9749340,400
08 Feb 20241.00001.02001.00001.00000.9652167,400
07 Feb 20241.01001.02001.00001.00000.9652504,900
06 Feb 20240.99001.01000.98501.01000.9749649,700
05 Feb 20240.98500.99000.98000.98500.950792,000
02 Feb 20240.99500.99500.98500.98500.9507114,900
31 Jan 20240.99501.00000.98500.99000.9556246,300
30 Jan 20240.98501.00000.98001.00000.9652774,800
29 Jan 20240.98500.99000.98000.98500.9507374,200
26 Jan 20240.97000.98000.96000.98000.9459400,100
24 Jan 20240.96500.97000.96500.96500.9314123,900
23 Jan 20240.96500.97000.96500.97000.936346,300
22 Jan 20240.97000.97000.95500.96500.931441,700
19 Jan 20240.95000.96000.95000.95000.917082,000
18 Jan 20240.96000.96000.94500.94500.9121269,000
17 Jan 20240.97000.97500.96000.96000.9266104,100
16 Jan 20240.96500.97500.96500.97500.9411241,100
15 Jan 20240.96000.97500.96000.97500.941165,700
12 Jan 20240.96500.97000.95000.97000.9363284,900
11 Jan 20240.97000.97500.95500.97000.9363242,300
10 Jan 20240.95500.98000.95000.97500.9411206,100
09 Jan 20240.97000.98000.97000.97000.9363153,200
08 Jan 20240.97500.97500.97000.97000.9363127,300
05 Jan 20240.96500.97500.96500.97500.9411236,500
04 Jan 20240.97000.97000.96000.96500.9314105,400
03 Jan 20240.94000.96000.94000.96000.9266151,100
02 Jan 20240.93500.93500.93000.93500.9025107,800
29 Dec 20230.93000.94000.93000.93000.8977108,200
28 Dec 20230.94000.94000.93000.93500.902531,700
27 Dec 20230.93500.93500.92500.93500.9025170,400
26 Dec 20230.93500.94000.93000.93500.9025100,000
22 Dec 20230.94000.94000.92500.93500.902520,900
21 Dec 20230.94000.94000.93000.93500.902541,400
20 Dec 20230.93500.94000.92500.93000.897791,000
19 Dec 20230.92000.93000.92000.92500.8928113,800
18 Dec 20230.93000.93000.92000.92000.8880300,900
15 Dec 20230.93000.93000.92500.93000.897730,000
14 Dec 20230.93000.93500.92000.92500.8928211,000
13 Dec 20230.93500.95000.92500.92500.8928115,600
12 Dec 20230.93500.93500.93000.93000.8977156,700
11 Dec 20230.94000.94000.93500.93500.902553,200
08 Dec 20230.94000.95000.93500.94000.907341,500
07 Dec 20230.95500.95500.94000.94000.907321,200
06 Dec 20230.94000.95500.93000.93500.9025132,900
05 Dec 20230.94500.95000.94500.94500.912126,000
04 Dec 20230.95000.95000.94500.94500.912172,000
01 Dec 20230.94500.95000.94500.95000.917067,600
30 Nov 20230.96000.96000.94500.94500.912196,300
29 Nov 20230.96000.96000.95000.95000.917018,900
28 Nov 20230.94500.95000.94500.94500.9121177,700
27 Nov 20230.97000.97000.94500.94500.9121427,300
24 Nov 20230.98000.98000.97000.97000.936336,300
23 Nov 20230.97500.97500.97500.97500.941111,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...