Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.380	1.400	1.380	1.390	1.234	1,362,600
2024-08-09	1.380	1.400	1.380	1.390	1.234	2,991,000
2024-08-08	1.370	1.390	1.360	1.380	1.225	3,145,900
2024-08-07	1.330	1.390	1.320	1.390	1.234	7,657,700
2024-08-06	1.280	1.330	1.270	1.320	1.172	9,040,300
2024-08-05	1.330	1.340	1.270	1.270	1.128	8,080,500
2024-08-02	1.340	1.340	1.320	1.330	1.181	3,337,700
2024-08-01	1.350	1.350	1.340	1.350	1.199	662,300
2024-07-31	1.350	1.360	1.340	1.340	1.190	2,289,400
2024-07-30	1.360	1.370	1.340	1.350	1.199	7,208,300
2024-07-29	1.400	1.410	1.380	1.390	1.233	4,598,800
2024-07-26	1.400	1.410	1.390	1.400	1.241	4,790,300
2024-07-25	1.400	1.400	1.380	1.390	1.233	2,563,000
2024-07-24	1.410	1.410	1.390	1.400	1.241	1,512,000
2024-07-23	1.400	1.410	1.390	1.400	1.241	4,414,200
2024-07-22	1.410	1.410	1.390	1.400	1.241	3,426,700
2024-07-19	1.410	1.420	1.400	1.410	1.250	3,454,200
2024-07-18	1.400	1.420	1.400	1.410	1.250	7,835,000
2024-07-17	1.400	1.420	1.400	1.410	1.250	3,299,300
2024-07-16	1.430	1.430	1.410	1.410	1.250	2,393,600
2024-07-15	1.420	1.450	1.420	1.420	1.259	4,734,700
2024-07-12	1.420	1.430	1.400	1.420	1.259	2,586,100
2024-07-11	1.410	1.430	1.410	1.410	1.250	1,485,500
2024-07-10	1.400	1.420	1.390	1.410	1.250	3,754,100
2024-07-09	1.390	1.400	1.380	1.390	1.233	1,736,100
2024-07-05	1.390	1.400	1.380	1.390	1.233	2,647,500
2024-07-04	1.380	1.390	1.370	1.380	1.224	4,217,100
2024-07-03	1.380	1.400	1.380	1.380	1.224	3,862,500
2024-07-02	1.390	1.390	1.380	1.380	1.224	1,675,600
2024-07-01	1.390	1.400	1.370	1.390	1.233	2,655,400
2024-06-28	1.380	1.390	1.380	1.390	1.233	1,688,200
2024-06-27	1.380	1.390	1.370	1.370	1.215	4,082,400
2024-06-26	1.370	1.390	1.370	1.380	1.224	4,103,500
2024-06-25	1.380	1.390	1.370	1.370	1.215	3,626,100
2024-06-24	1.400	1.420	1.380	1.380	1.224	4,380,200
2024-06-21	1.400	1.410	1.380	1.400	1.241	3,581,700
2024-06-20	1.400	1.410	1.390	1.400	1.241	2,783,400
2024-06-19	1.430	1.430	1.390	1.410	1.250	5,335,000
2024-06-18	1.440	1.440	1.410	1.430	1.268	2,775,100
2024-06-14	1.450	1.450	1.430	1.440	1.277	1,432,500
2024-06-13	1.440	1.450	1.430	1.450	1.286	1,776,100
2024-06-12	1.440	1.450	1.430	1.440	1.277	3,765,200
2024-06-11	1.440	1.450	1.430	1.440	1.277	1,823,400
2024-06-10	1.430	1.440	1.420	1.430	1.268	832,400
2024-06-07	1.410	1.430	1.410	1.430	1.268	882,200
2024-06-06	1.410	1.430	1.410	1.420	1.259	6,273,000
2024-06-05	1.410	1.420	1.400	1.410	1.250	2,035,300
2024-06-04	1.420	1.430	1.400	1.400	1.241	5,388,600
2024-05-31	1.380	1.450	1.370	1.450	1.286	10,891,300
2024-05-30	1.370	1.380	1.360	1.380	1.224	4,530,200
2024-05-29	1.370	1.380	1.350	1.370	1.215	4,571,100
2024-05-28	1.370	1.390	1.360	1.370	1.215	1,850,800
2024-05-27	1.360	1.380	1.360	1.370	1.215	3,548,300
2024-05-24	1.350	1.370	1.350	1.360	1.206	1,207,200
2024-05-23	1.380	1.380	1.350	1.360	1.206	5,755,100
2024-05-21	1.370	1.380	1.360	1.380	1.224	4,023,300
2024-05-20	1.340	1.380	1.340	1.370	1.215	7,093,400
2024-05-17	1.360	1.360	1.330	1.330	1.179	2,394,400
2024-05-16	1.330	1.360	1.320	1.360	1.206	11,753,100
2024-05-15	1.330	1.340	1.320	1.320	1.171	1,200,600

← NewerPage 10 of 21 · 1,230 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.