Pavilion Real Estate Inv Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.560	1.570	1.540	1.560	1.560	1,047,700
2026-10-16	1.580	1.590	1.550	1.560	1.560	359,400
2026-10-15	1.590	1.600	1.570	1.580	1.580	1,532,700
2026-10-14	1.570	1.590	1.560	1.590	1.590	496,500
2026-10-13	1.560	1.570	1.560	1.570	1.570	3,260,500
2026-10-12	1.590	1.600	1.540	1.560	1.560	1,848,000
2026-10-09	1.540	1.600	1.530	1.590	1.590	2,929,300
2026-10-08	1.570	1.570	1.530	1.540	1.540	1,583,300
2026-10-07	1.560	1.570	1.550	1.570	1.570	852,200
2026-10-06	1.540	1.560	1.530	1.560	1.560	1,056,400
2026-10-05	1.540	1.540	1.520	1.530	1.530	2,621,900
2026-10-02	1.520	1.540	1.520	1.540	1.540	2,364,800
2026-10-01	1.550	1.560	1.520	1.520	1.520	1,412,300
2026-09-30	1.570	1.570	1.550	1.550	1.550	14,834,000
2026-09-29	1.550	1.560	1.530	1.560	1.560	9,801,500
2026-09-28	1.560	1.560	1.540	1.550	1.550	3,350,100
2026-09-25	1.550	1.590	1.540	1.560	1.560	5,614,200
2026-09-24	1.570	1.580	1.550	1.550	1.550	8,627,500
2026-09-23	1.590	1.600	1.570	1.570	1.570	1,836,700
2026-09-22	1.550	1.600	1.550	1.590	1.590	3,112,000
2026-09-21	1.560	1.570	1.540	1.550	1.550	1,839,300
2026-09-18	1.560	1.600	1.550	1.550	1.550	4,173,100
2026-09-17	1.530	1.580	1.530	1.560	1.560	5,666,500
2026-09-16	1.540	1.540	1.540	1.540	1.540	0
2026-09-15	1.570	1.570	1.520	1.540	1.540	2,812,400
2026-09-14	1.540	1.570	1.530	1.570	1.570	3,178,300
2026-09-11	1.560	1.560	1.510	1.530	1.530	5,189,400
2026-09-10	1.600	1.600	1.560	1.560	1.560	2,337,000
2026-09-09	1.590	1.600	1.580	1.590	1.590	2,204,000
2026-09-08	1.620	1.620	1.580	1.590	1.590	1,509,800
2026-09-07	1.600	1.640	1.600	1.620	1.620	2,573,400
2026-09-04	1.630	1.630	1.590	1.600	1.600	2,930,400
2026-09-03	1.650	1.650	1.620	1.620	1.620	998,000
2026-09-02	1.660	1.660	1.640	1.660	1.660	498,900
2026-09-01	1.660	1.660	1.640	1.660	1.660	791,600
2026-08-31	1.650	1.650	1.650	1.650	1.650	0
2026-08-28	1.670	1.670	1.650	1.650	1.650	571,500
2026-08-27	1.680	1.680	1.660	1.660	1.660	238,600
2026-08-26	1.690	1.690	1.670	1.680	1.680	309,600
2026-08-25	1.690	1.690	1.690	1.690	1.690	0
2026-08-24	1.680	1.690	1.670	1.690	1.690	452,900
2026-08-21	1.660	1.690	1.660	1.680	1.680	1,420,100
2026-08-20	1.670	1.680	1.660	1.670	1.670	602,000
2026-08-19	1.670	1.670	1.650	1.670	1.670	393,400
2026-08-18	1.650	1.670	1.640	1.670	1.670	2,611,100
2026-08-17	1.650	1.660	1.640	1.650	1.650	2,292,300
2026-08-14	1.670	1.670	1.640	1.650	1.650	2,372,300
2026-08-13	1.660	1.690	1.660	1.670	1.670	3,454,900
2026-08-12	1.640	1.670	1.640	1.650	1.650	2,803,900
2026-08-11	1.650	1.670	1.640	1.640	1.640	1,933,800
2026-08-10	1.680	1.680	1.640	1.660	1.660	2,558,400
2026-08-07	1.690	1.690	1.650	1.670	1.670	1,495,800
2026-08-06	1.700	1.710	1.680	1.690	1.690	1,224,700
2026-08-05	1.740	1.760	1.740	1.740	1.688	2,696,400
2026-08-04	1.780	1.780	1.740	1.740	1.688	6,055,300
2026-08-03	1.790	1.800	1.760	1.780	1.727	2,227,600
2026-07-31	1.840	1.840	1.780	1.780	1.727	6,561,500
2026-07-30	1.830	1.850	1.800	1.840	1.785	2,170,600
2026-07-29	1.790	1.830	1.790	1.830	1.776	1,363,400
2026-07-28	1.800	1.810	1.780	1.790	1.737	2,578,400

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0517 MYR
2026-02-13	0.0503 MYR
2025-08-05	0.0032 MYR
2025-06-17	0.0465 MYR
2025-02-25	0.0481 MYR
2024-07-30	0.0020 MYR
2024-02-08	0.0017 MYR
2023-08-10	0.0003 MYR
2023-05-29	0.0012 MYR
2023-02-15	0.0013 MYR
2022-08-10	0.0401 MYR
2022-02-14	0.0007 MYR
2021-08-19	0.0007 MYR
2021-02-11	0.0008 MYR
2020-08-06	0.0012 MYR
2020-02-07	0.0017 MYR
2019-08-08	0.0019 MYR
2019-02-14	0.0426 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.