Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.340	1.350	1.330	1.340	1.185	1,420,400
2023-02-21	1.350	1.350	1.340	1.350	1.194	1,109,500
2023-02-20	1.350	1.360	1.340	1.350	1.194	899,300
2023-02-17	1.350	1.360	1.340	1.350	1.194	1,658,500
2023-02-16	1.380	1.380	1.350	1.350	1.194	1,196,500
2023-02-15	1.350	1.390	1.340	1.380	1.221	1,127,800
2023-02-14	1.370	1.390	1.370	1.380	1.220	876,900
2023-02-13	1.380	1.390	1.360	1.360	1.202	810,300
2023-02-10	1.390	1.400	1.370	1.380	1.220	1,433,400
2023-02-09	1.400	1.410	1.390	1.400	1.237	1,558,100
2023-02-08	1.400	1.410	1.390	1.400	1.237	1,366,300
2023-02-07	1.440	1.440	1.390	1.400	1.237	2,635,600
2023-02-03	1.410	1.450	1.390	1.440	1.273	1,924,800
2023-02-02	1.380	1.420	1.360	1.410	1.246	2,527,500
2023-01-31	1.370	1.370	1.350	1.350	1.193	1,196,900
2023-01-30	1.370	1.370	1.340	1.350	1.193	553,500
2023-01-27	1.350	1.370	1.350	1.370	1.211	653,600
2023-01-26	1.330	1.360	1.320	1.350	1.193	1,393,800
2023-01-25	1.340	1.350	1.300	1.340	1.184	1,453,300
2023-01-20	1.290	1.350	1.290	1.340	1.184	2,719,300
2023-01-19	1.240	1.300	1.240	1.290	1.140	3,065,400
2023-01-18	1.240	1.250	1.230	1.250	1.105	570,500
2023-01-17	1.230	1.240	1.220	1.240	1.096	377,800
2023-01-16	1.230	1.240	1.220	1.240	1.096	446,600
2023-01-13	1.240	1.240	1.210	1.230	1.087	2,382,400
2023-01-12	1.240	1.250	1.230	1.240	1.096	1,741,300
2023-01-11	1.240	1.240	1.230	1.230	1.087	830,800
2023-01-10	1.250	1.250	1.230	1.240	1.096	656,400
2023-01-09	1.240	1.250	1.230	1.250	1.105	1,792,800
2023-01-06	1.220	1.240	1.210	1.240	1.096	406,900
2023-01-05	1.210	1.220	1.200	1.220	1.078	1,065,000
2023-01-04	1.210	1.220	1.210	1.210	1.069	1,391,500
2023-01-03	1.210	1.220	1.200	1.210	1.069	1,553,700
2022-12-30	1.220	1.240	1.210	1.210	1.069	610,500
2022-12-29	1.210	1.220	1.200	1.220	1.078	663,600
2022-12-28	1.210	1.220	1.200	1.200	1.061	596,000
2022-12-27	1.210	1.220	1.200	1.200	1.061	915,300
2022-12-23	1.200	1.220	1.200	1.210	1.069	296,000
2022-12-22	1.210	1.220	1.200	1.200	1.061	577,900
2022-12-21	1.220	1.220	1.210	1.210	1.069	197,500
2022-12-20	1.220	1.230	1.220	1.220	1.078	171,200
2022-12-19	1.230	1.230	1.220	1.230	1.087	47,900
2022-12-16	1.220	1.230	1.210	1.230	1.087	233,900
2022-12-15	1.230	1.230	1.210	1.220	1.078	302,000
2022-12-14	1.230	1.240	1.220	1.230	1.087	204,600
2022-12-13	1.220	1.230	1.220	1.230	1.087	164,000
2022-12-12	1.230	1.230	1.220	1.230	1.087	144,900
2022-12-09	1.230	1.240	1.220	1.220	1.078	235,000
2022-12-08	1.240	1.250	1.220	1.220	1.078	336,800
2022-12-07	1.250	1.250	1.230	1.250	1.105	312,200
2022-12-06	1.250	1.260	1.240	1.250	1.105	335,300
2022-12-05	1.240	1.260	1.240	1.250	1.105	313,300
2022-12-02	1.200	1.270	1.190	1.240	1.096	2,126,700
2022-12-01	1.200	1.210	1.190	1.200	1.061	700,200
2022-11-30	1.190	1.210	1.180	1.200	1.061	840,100
2022-11-29	1.190	1.210	1.180	1.190	1.052	1,710,100
2022-11-25	1.190	1.200	1.180	1.180	1.043	778,100
2022-11-24	1.190	1.200	1.180	1.180	1.043	1,129,200
2022-11-23	1.200	1.210	1.180	1.190	1.052	1,438,800
2022-11-22	1.200	1.210	1.190	1.200	1.061	413,500

← NewerPage 16 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.