Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.310	1.340	1.300	1.330	1.179	5,698,500
2024-02-13	1.280	1.330	1.280	1.320	1.171	6,591,900
2024-02-09	1.280	1.300	1.270	1.280	1.135	1,416,500
2024-02-08	1.280	1.290	1.270	1.280	1.135	4,582,500
2024-02-07	1.330	1.330	1.310	1.320	1.169	5,122,600
2024-02-06	1.320	1.330	1.310	1.320	1.169	4,667,200
2024-02-05	1.320	1.340	1.310	1.320	1.169	12,470,900
2024-02-02	1.300	1.320	1.300	1.310	1.160	5,074,700
2024-01-31	1.280	1.310	1.280	1.300	1.151	9,005,700
2024-01-30	1.280	1.300	1.270	1.280	1.134	5,970,900
2024-01-29	1.280	1.300	1.270	1.270	1.125	8,428,100
2024-01-26	1.260	1.330	1.250	1.270	1.125	32,299,500
2024-01-24	1.250	1.250	1.230	1.240	1.098	2,594,400
2024-01-23	1.250	1.250	1.240	1.250	1.107	4,173,100
2024-01-22	1.260	1.260	1.240	1.250	1.107	4,579,400
2024-01-19	1.250	1.270	1.240	1.260	1.116	1,324,200
2024-01-18	1.250	1.260	1.240	1.250	1.107	1,288,600
2024-01-17	1.250	1.260	1.240	1.250	1.107	2,954,700
2024-01-16	1.250	1.260	1.240	1.250	1.107	1,561,900
2024-01-15	1.250	1.280	1.240	1.250	1.107	5,612,500
2024-01-12	1.250	1.260	1.220	1.250	1.107	5,736,900
2024-01-11	1.250	1.260	1.240	1.250	1.107	2,583,900
2024-01-10	1.260	1.270	1.250	1.250	1.107	2,500,500
2024-01-09	1.250	1.270	1.230	1.260	1.116	4,283,700
2024-01-08	1.250	1.250	1.240	1.250	1.107	1,950,800
2024-01-05	1.240	1.260	1.230	1.250	1.107	3,071,300
2024-01-04	1.240	1.260	1.230	1.240	1.098	4,955,000
2024-01-03	1.230	1.250	1.220	1.240	1.098	3,427,600
2024-01-02	1.210	1.230	1.210	1.230	1.089	1,143,400
2023-12-29	1.210	1.220	1.210	1.210	1.072	392,100
2023-12-28	1.210	1.220	1.210	1.220	1.080	168,400
2023-12-27	1.210	1.220	1.210	1.210	1.072	344,100
2023-12-26	1.210	1.220	1.210	1.210	1.072	479,900
2023-12-22	1.200	1.210	1.200	1.210	1.072	494,300
2023-12-21	1.210	1.210	1.200	1.210	1.072	548,900
2023-12-20	1.200	1.210	1.200	1.210	1.072	345,400
2023-12-19	1.200	1.210	1.200	1.200	1.063	1,428,100
2023-12-18	1.190	1.200	1.190	1.200	1.063	782,200
2023-12-15	1.190	1.210	1.190	1.190	1.054	1,703,600
2023-12-14	1.190	1.200	1.180	1.200	1.063	2,223,200
2023-12-13	1.180	1.200	1.170	1.190	1.054	3,375,900
2023-12-12	1.180	1.190	1.170	1.180	1.045	2,689,500
2023-12-11	1.190	1.190	1.170	1.180	1.045	3,334,600
2023-12-08	1.190	1.200	1.180	1.180	1.045	2,310,500
2023-12-07	1.200	1.200	1.180	1.190	1.054	2,766,200
2023-12-06	1.190	1.200	1.190	1.190	1.054	1,748,500
2023-12-05	1.200	1.210	1.180	1.190	1.054	5,594,000
2023-12-04	1.200	1.210	1.200	1.200	1.063	1,230,900
2023-12-01	1.220	1.220	1.200	1.210	1.072	1,877,400
2023-11-30	1.220	1.230	1.210	1.220	1.080	760,400
2023-11-29	1.210	1.230	1.210	1.220	1.080	2,844,800
2023-11-28	1.210	1.220	1.200	1.210	1.072	1,430,700
2023-11-27	1.210	1.220	1.200	1.210	1.072	1,269,100
2023-11-24	1.210	1.210	1.200	1.210	1.072	833,400
2023-11-23	1.220	1.220	1.200	1.210	1.072	1,142,100
2023-11-22	1.210	1.220	1.210	1.210	1.072	602,100
2023-11-21	1.220	1.220	1.210	1.210	1.072	469,400
2023-11-20	1.220	1.220	1.210	1.220	1.080	309,000
2023-11-17	1.220	1.220	1.210	1.220	1.080	608,400
2023-11-16	1.210	1.220	1.210	1.220	1.080	1,149,700

← NewerPage 12 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.