Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.340	1.340	1.320	1.330	1.179	1,630,500
2024-05-13	1.340	1.350	1.330	1.340	1.188	1,949,400
2024-05-10	1.330	1.350	1.330	1.340	1.188	2,808,500
2024-05-09	1.320	1.330	1.310	1.330	1.179	3,678,700
2024-05-08	1.330	1.340	1.310	1.310	1.162	8,586,000
2024-05-07	1.310	1.340	1.310	1.330	1.179	4,848,300
2024-05-06	1.320	1.340	1.300	1.310	1.162	6,378,300
2024-05-03	1.330	1.340	1.320	1.320	1.171	1,805,300
2024-05-02	1.310	1.330	1.310	1.330	1.179	3,482,700
2024-04-30	1.320	1.320	1.300	1.310	1.162	2,109,900
2024-04-29	1.320	1.320	1.300	1.320	1.171	6,130,200
2024-04-26	1.320	1.330	1.310	1.320	1.171	3,817,900
2024-04-25	1.300	1.300	1.290	1.300	1.153	1,875,500
2024-04-24	1.290	1.300	1.290	1.290	1.144	4,977,900
2024-04-23	1.290	1.290	1.280	1.290	1.144	1,980,100
2024-04-22	1.290	1.290	1.280	1.290	1.144	575,500
2024-04-19	1.290	1.300	1.280	1.280	1.135	2,543,400
2024-04-18	1.280	1.290	1.270	1.290	1.144	3,721,200
2024-04-17	1.270	1.280	1.270	1.270	1.126	1,782,100
2024-04-16	1.280	1.280	1.260	1.270	1.126	6,456,400
2024-04-15	1.280	1.290	1.270	1.280	1.135	5,818,000
2024-04-12	1.290	1.290	1.280	1.280	1.135	3,523,300
2024-04-09	1.290	1.300	1.280	1.290	1.144	5,105,000
2024-04-08	1.280	1.290	1.280	1.290	1.144	1,169,100
2024-04-05	1.280	1.290	1.280	1.280	1.135	1,003,000
2024-04-04	1.280	1.290	1.270	1.270	1.126	5,304,600
2024-04-03	1.280	1.290	1.270	1.280	1.135	1,869,600
2024-04-02	1.280	1.300	1.270	1.280	1.135	4,969,100
2024-04-01	1.280	1.290	1.270	1.280	1.135	1,602,000
2024-03-29	1.280	1.290	1.270	1.280	1.135	5,553,000
2024-03-27	1.290	1.300	1.270	1.280	1.135	2,896,800
2024-03-26	1.290	1.290	1.280	1.290	1.144	1,051,800
2024-03-25	1.310	1.310	1.280	1.290	1.144	1,956,200
2024-03-22	1.290	1.310	1.290	1.310	1.162	2,624,800
2024-03-21	1.290	1.300	1.280	1.290	1.144	1,890,000
2024-03-20	1.300	1.300	1.290	1.290	1.144	3,578,800
2024-03-19	1.310	1.310	1.290	1.300	1.153	1,012,700
2024-03-18	1.320	1.320	1.300	1.310	1.162	1,492,000
2024-03-15	1.300	1.330	1.290	1.330	1.179	13,753,300
2024-03-14	1.280	1.300	1.280	1.290	1.144	1,361,100
2024-03-13	1.290	1.290	1.270	1.290	1.144	2,353,100
2024-03-12	1.280	1.290	1.270	1.280	1.135	5,708,300
2024-03-11	1.280	1.290	1.270	1.270	1.126	2,876,600
2024-03-08	1.280	1.300	1.280	1.280	1.135	3,626,600
2024-03-07	1.280	1.300	1.280	1.280	1.135	2,738,700
2024-03-06	1.280	1.300	1.270	1.280	1.135	2,900,200
2024-03-05	1.280	1.280	1.260	1.280	1.135	2,730,200
2024-03-04	1.280	1.290	1.270	1.270	1.126	4,711,100
2024-03-01	1.280	1.300	1.270	1.280	1.135	9,680,800
2024-02-29	1.310	1.320	1.270	1.270	1.126	27,504,000
2024-02-28	1.310	1.320	1.300	1.310	1.162	4,250,000
2024-02-27	1.310	1.330	1.300	1.310	1.162	5,036,100
2024-02-26	1.340	1.350	1.310	1.310	1.162	4,577,800
2024-02-23	1.340	1.360	1.330	1.350	1.197	5,636,600
2024-02-22	1.320	1.340	1.320	1.340	1.188	2,424,200
2024-02-21	1.320	1.340	1.300	1.330	1.179	5,198,200
2024-02-20	1.330	1.330	1.300	1.310	1.162	2,569,600
2024-02-19	1.310	1.340	1.300	1.330	1.179	4,615,100
2024-02-16	1.320	1.330	1.300	1.310	1.162	5,870,000
2024-02-15	1.320	1.340	1.310	1.320	1.171	3,311,900

← NewerPage 11 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.