Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.310	1.330	1.300	1.310	1.159	343,900
2023-05-22	1.310	1.310	1.290	1.300	1.150	1,286,600
2023-05-19	1.300	1.310	1.290	1.310	1.159	1,858,300
2023-05-18	1.290	1.300	1.290	1.300	1.150	694,300
2023-05-17	1.300	1.300	1.280	1.290	1.141	1,222,800
2023-05-16	1.300	1.310	1.280	1.290	1.141	2,519,200
2023-05-15	1.320	1.320	1.290	1.300	1.150	2,625,600
2023-05-12	1.310	1.320	1.310	1.320	1.168	525,500
2023-05-11	1.330	1.340	1.310	1.320	1.168	662,500
2023-05-10	1.340	1.340	1.320	1.330	1.177	852,400
2023-05-09	1.340	1.350	1.330	1.340	1.185	1,047,200
2023-05-08	1.350	1.360	1.350	1.350	1.194	489,600
2023-05-05	1.350	1.360	1.350	1.350	1.194	443,400
2023-05-03	1.370	1.370	1.340	1.350	1.194	598,400
2023-05-02	1.370	1.370	1.340	1.350	1.194	665,600
2023-04-28	1.360	1.370	1.350	1.370	1.212	458,200
2023-04-27	1.320	1.370	1.320	1.360	1.203	1,985,400
2023-04-26	1.330	1.330	1.320	1.330	1.177	217,100
2023-04-25	1.310	1.330	1.310	1.330	1.177	387,000
2023-04-20	1.320	1.320	1.300	1.300	1.150	252,900
2023-04-19	1.310	1.310	1.300	1.310	1.159	194,000
2023-04-18	1.310	1.310	1.300	1.310	1.159	397,800
2023-04-17	1.310	1.310	1.300	1.310	1.159	797,900
2023-04-14	1.310	1.320	1.300	1.300	1.150	3,221,000
2023-04-13	1.320	1.320	1.310	1.310	1.159	1,188,900
2023-04-12	1.320	1.330	1.310	1.320	1.168	848,700
2023-04-11	1.330	1.330	1.310	1.320	1.168	2,841,900
2023-04-10	1.330	1.330	1.320	1.330	1.177	98,600
2023-04-07	1.320	1.330	1.320	1.320	1.168	61,500
2023-04-06	1.320	1.330	1.320	1.330	1.177	127,000
2023-04-05	1.310	1.330	1.310	1.310	1.159	685,400
2023-04-04	1.350	1.350	1.300	1.310	1.159	1,038,800
2023-04-03	1.340	1.350	1.340	1.340	1.185	175,000
2023-03-31	1.330	1.340	1.330	1.340	1.185	311,800
2023-03-30	1.340	1.340	1.330	1.330	1.177	522,700
2023-03-29	1.330	1.340	1.320	1.330	1.177	594,600
2023-03-28	1.340	1.350	1.320	1.330	1.177	585,600
2023-03-27	1.330	1.340	1.330	1.330	1.177	383,900
2023-03-24	1.340	1.340	1.320	1.330	1.177	714,100
2023-03-23	1.330	1.340	1.320	1.340	1.185	260,500
2023-03-22	1.320	1.340	1.320	1.320	1.168	105,800
2023-03-21	1.320	1.330	1.310	1.320	1.168	291,000
2023-03-20	1.350	1.350	1.320	1.320	1.168	546,300
2023-03-17	1.360	1.360	1.340	1.350	1.194	173,600
2023-03-16	1.350	1.360	1.330	1.360	1.203	408,300
2023-03-15	1.340	1.360	1.330	1.360	1.203	369,800
2023-03-14	1.350	1.350	1.330	1.340	1.185	957,700
2023-03-13	1.350	1.350	1.330	1.340	1.185	1,128,400
2023-03-10	1.360	1.360	1.340	1.350	1.194	715,900
2023-03-09	1.350	1.370	1.340	1.370	1.212	519,500
2023-03-08	1.350	1.350	1.330	1.350	1.194	688,300
2023-03-07	1.380	1.390	1.350	1.350	1.194	1,540,100
2023-03-06	1.360	1.380	1.350	1.380	1.221	622,600
2023-03-03	1.360	1.370	1.350	1.360	1.203	268,100
2023-03-02	1.360	1.380	1.350	1.360	1.203	1,109,800
2023-03-01	1.350	1.370	1.340	1.350	1.194	946,100
2023-02-28	1.340	1.360	1.330	1.350	1.194	1,221,200
2023-02-27	1.340	1.360	1.330	1.340	1.185	1,290,200
2023-02-24	1.360	1.360	1.330	1.340	1.185	403,800
2023-02-23	1.350	1.360	1.330	1.350	1.194	1,575,200

← NewerPage 15 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.