Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.220	1.220	1.210	1.220	1.080	2,145,900
2023-08-17	1.220	1.220	1.210	1.220	1.080	590,400
2023-08-16	1.220	1.230	1.210	1.210	1.072	2,783,400
2023-08-15	1.220	1.220	1.210	1.220	1.080	2,417,400
2023-08-14	1.220	1.230	1.210	1.210	1.072	2,445,400
2023-08-11	1.230	1.230	1.220	1.220	1.080	2,592,000
2023-08-10	1.230	1.230	1.220	1.220	1.080	656,000
2023-08-09	1.230	1.240	1.220	1.230	1.089	1,597,700
2023-08-08	1.240	1.240	1.230	1.240	1.098	1,607,900
2023-08-07	1.230	1.240	1.230	1.240	1.098	2,162,200
2023-08-04	1.230	1.240	1.230	1.230	1.089	654,400
2023-08-03	1.230	1.240	1.220	1.230	1.089	1,185,200
2023-08-02	1.240	1.240	1.220	1.230	1.089	1,054,900
2023-08-01	1.230	1.240	1.220	1.240	1.098	2,198,200
2023-07-31	1.230	1.240	1.220	1.220	1.080	2,589,900
2023-07-28	1.230	1.240	1.220	1.230	1.089	3,211,800
2023-07-27	1.230	1.240	1.220	1.220	1.080	3,845,700
2023-07-26	1.230	1.240	1.220	1.230	1.089	4,314,800
2023-07-25	1.230	1.240	1.220	1.230	1.089	1,211,300
2023-07-24	1.230	1.240	1.220	1.230	1.089	1,377,700
2023-07-21	1.220	1.230	1.220	1.230	1.089	445,400
2023-07-20	1.240	1.250	1.220	1.220	1.080	2,540,200
2023-07-18	1.240	1.240	1.230	1.240	1.098	472,300
2023-07-17	1.240	1.240	1.230	1.240	1.098	1,228,400
2023-07-14	1.240	1.240	1.230	1.240	1.098	813,800
2023-07-13	1.240	1.240	1.230	1.240	1.098	518,900
2023-07-12	1.230	1.240	1.230	1.240	1.098	861,500
2023-07-11	1.240	1.240	1.230	1.240	1.098	668,700
2023-07-10	1.240	1.240	1.230	1.240	1.098	1,366,300
2023-07-07	1.240	1.250	1.230	1.240	1.098	751,000
2023-07-06	1.230	1.240	1.230	1.240	1.098	256,900
2023-07-05	1.250	1.250	1.230	1.240	1.098	454,100
2023-07-04	1.240	1.250	1.230	1.250	1.107	792,500
2023-07-03	1.240	1.250	1.240	1.250	1.107	229,100
2023-06-30	1.230	1.250	1.230	1.240	1.098	581,300
2023-06-28	1.240	1.240	1.230	1.240	1.098	270,800
2023-06-27	1.230	1.240	1.220	1.240	1.098	332,800
2023-06-26	1.230	1.230	1.210	1.220	1.080	819,500
2023-06-23	1.240	1.250	1.210	1.210	1.071	4,359,500
2023-06-22	1.260	1.260	1.230	1.240	1.098	2,914,700
2023-06-21	1.230	1.270	1.230	1.270	1.124	790,800
2023-06-20	1.240	1.250	1.230	1.230	1.089	962,000
2023-06-19	1.260	1.260	1.230	1.230	1.089	1,262,600
2023-06-16	1.270	1.270	1.250	1.250	1.107	605,800
2023-06-15	1.260	1.270	1.250	1.270	1.124	762,900
2023-06-14	1.250	1.260	1.250	1.250	1.107	834,900
2023-06-13	1.260	1.270	1.250	1.250	1.107	997,400
2023-06-12	1.270	1.270	1.250	1.260	1.116	674,300
2023-06-09	1.260	1.270	1.260	1.270	1.124	195,300
2023-06-08	1.260	1.270	1.250	1.260	1.116	1,440,000
2023-06-07	1.270	1.280	1.250	1.250	1.107	606,300
2023-06-06	1.270	1.270	1.240	1.260	1.116	3,926,100
2023-06-02	1.230	1.270	1.230	1.270	1.124	5,395,900
2023-06-01	1.240	1.250	1.220	1.220	1.080	5,572,500
2023-05-31	1.290	1.290	1.280	1.280	1.133	11,625,100
2023-05-30	1.280	1.300	1.280	1.280	1.133	219,300
2023-05-29	1.300	1.310	1.280	1.290	1.142	799,800
2023-05-26	1.300	1.340	1.280	1.320	1.168	1,764,400
2023-05-25	1.300	1.310	1.290	1.300	1.150	1,090,900
2023-05-24	1.310	1.310	1.300	1.300	1.150	1,035,500

← NewerPage 14 of 21 · 1,227 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.