Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.200	1.230	1.190	1.200	1.061	1,236,000
2022-11-17	1.210	1.220	1.200	1.210	1.069	426,200
2022-11-16	1.210	1.210	1.200	1.200	1.061	294,600
2022-11-15	1.210	1.210	1.200	1.210	1.069	252,900
2022-11-14	1.210	1.210	1.200	1.210	1.069	448,300
2022-11-11	1.220	1.230	1.200	1.200	1.061	1,382,400
2022-11-10	1.210	1.220	1.200	1.210	1.069	828,500
2022-11-09	1.220	1.230	1.200	1.210	1.069	1,119,300
2022-11-08	1.230	1.240	1.220	1.220	1.078	215,600
2022-11-07	1.240	1.240	1.220	1.230	1.087	287,400
2022-11-04	1.220	1.240	1.220	1.240	1.096	529,600
2022-11-03	1.230	1.230	1.220	1.220	1.078	658,600
2022-11-02	1.240	1.240	1.220	1.230	1.087	580,900
2022-11-01	1.250	1.250	1.230	1.230	1.087	685,700
2022-10-31	1.250	1.250	1.240	1.240	1.096	350,600
2022-10-28	1.250	1.270	1.230	1.240	1.096	1,159,200
2022-10-27	1.250	1.260	1.240	1.250	1.105	487,300
2022-10-26	1.250	1.250	1.240	1.240	1.096	55,500
2022-10-25	1.240	1.250	1.240	1.250	1.105	87,600
2022-10-21	1.260	1.260	1.230	1.240	1.096	399,000
2022-10-20	1.250	1.260	1.240	1.260	1.114	34,900
2022-10-19	1.250	1.250	1.240	1.250	1.105	64,600
2022-10-18	1.260	1.260	1.240	1.240	1.096	154,900
2022-10-17	1.250	1.260	1.240	1.250	1.105	1,270,000
2022-10-14	1.240	1.250	1.240	1.250	1.105	324,500
2022-10-13	1.260	1.260	1.240	1.240	1.096	439,600
2022-10-12	1.270	1.270	1.250	1.250	1.105	337,200
2022-10-11	1.260	1.270	1.250	1.270	1.122	382,100
2022-10-07	1.250	1.260	1.250	1.250	1.105	21,400
2022-10-06	1.270	1.270	1.250	1.260	1.114	120,900
2022-10-05	1.260	1.270	1.250	1.270	1.122	52,900
2022-10-04	1.260	1.260	1.250	1.260	1.114	21,500
2022-10-03	1.260	1.260	1.250	1.260	1.114	44,300
2022-09-30	1.250	1.260	1.240	1.260	1.114	566,700
2022-09-29	1.250	1.270	1.240	1.240	1.096	173,100
2022-09-28	1.240	1.250	1.240	1.250	1.105	57,700
2022-09-27	1.240	1.250	1.240	1.240	1.096	332,700
2022-09-26	1.260	1.260	1.240	1.240	1.096	301,500
2022-09-23	1.260	1.260	1.250	1.250	1.105	822,000
2022-09-22	1.260	1.270	1.260	1.260	1.114	98,800
2022-09-21	1.270	1.270	1.260	1.270	1.122	63,600
2022-09-20	1.270	1.270	1.260	1.270	1.122	56,500
2022-09-19	1.280	1.280	1.260	1.270	1.122	274,100
2022-09-15	1.280	1.280	1.270	1.280	1.131	267,200
2022-09-14	1.280	1.290	1.270	1.280	1.131	164,700
2022-09-13	1.290	1.290	1.280	1.290	1.140	42,900
2022-09-12	1.280	1.290	1.270	1.290	1.140	68,000
2022-09-09	1.280	1.290	1.270	1.280	1.131	130,500
2022-09-08	1.280	1.290	1.270	1.280	1.131	429,500
2022-09-07	1.290	1.290	1.280	1.280	1.131	85,900
2022-09-06	1.290	1.290	1.280	1.290	1.140	362,900
2022-09-05	1.290	1.290	1.280	1.290	1.140	63,200
2022-09-02	1.290	1.290	1.280	1.290	1.140	92,800
2022-09-01	1.280	1.290	1.280	1.290	1.140	112,600
2022-08-30	1.300	1.300	1.270	1.280	1.131	1,973,700
2022-08-29	1.330	1.330	1.300	1.300	1.149	363,000
2022-08-26	1.320	1.330	1.310	1.320	1.167	101,400
2022-08-25	1.320	1.320	1.310	1.310	1.158	46,100
2022-08-24	1.310	1.320	1.310	1.310	1.158	22,200
2022-08-23	1.320	1.320	1.310	1.310	1.158	245,100

← NewerPage 17 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.