Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	1.330	1.330	1.310	1.310	1.158	127,700
2022-08-19	1.310	1.340	1.310	1.330	1.175	828,000
2022-08-18	1.320	1.320	1.310	1.310	1.158	52,500
2022-08-17	1.310	1.320	1.300	1.320	1.167	162,900
2022-08-16	1.320	1.320	1.300	1.310	1.158	95,800
2022-08-15	1.310	1.320	1.300	1.320	1.167	142,400
2022-08-12	1.320	1.320	1.300	1.300	1.149	246,500
2022-08-11	1.310	1.320	1.300	1.320	1.167	295,400
2022-08-10	1.340	1.340	1.310	1.310	1.158	225,100
2022-08-09	1.360	1.370	1.350	1.360	1.166	806,500
2022-08-08	1.360	1.370	1.350	1.360	1.166	426,500
2022-08-05	1.370	1.370	1.350	1.360	1.166	513,200
2022-08-04	1.360	1.370	1.350	1.370	1.175	99,500
2022-08-03	1.380	1.380	1.350	1.350	1.158	693,600
2022-08-02	1.360	1.380	1.350	1.380	1.184	2,122,200
2022-08-01	1.360	1.370	1.340	1.360	1.166	880,500
2022-07-29	1.340	1.370	1.340	1.360	1.166	1,307,500
2022-07-28	1.320	1.340	1.310	1.330	1.141	279,600
2022-07-27	1.310	1.320	1.310	1.320	1.132	49,300
2022-07-26	1.300	1.310	1.290	1.310	1.124	213,300
2022-07-25	1.300	1.310	1.290	1.300	1.115	132,500
2022-07-22	1.300	1.310	1.290	1.300	1.115	227,500
2022-07-21	1.310	1.310	1.290	1.300	1.115	423,000
2022-07-20	1.300	1.300	1.290	1.300	1.115	342,200
2022-07-19	1.300	1.300	1.290	1.290	1.106	392,300
2022-07-18	1.300	1.300	1.290	1.300	1.115	560,300
2022-07-15	1.330	1.330	1.300	1.310	1.124	222,000
2022-07-14	1.310	1.320	1.310	1.320	1.132	92,400
2022-07-13	1.310	1.320	1.300	1.310	1.124	61,200
2022-07-12	1.300	1.320	1.300	1.310	1.124	41,000
2022-07-08	1.310	1.310	1.300	1.310	1.124	113,200
2022-07-07	1.310	1.320	1.300	1.310	1.124	80,400
2022-07-06	1.320	1.320	1.300	1.310	1.124	85,900
2022-07-05	1.310	1.320	1.310	1.320	1.132	7,600
2022-07-04	1.320	1.320	1.310	1.310	1.124	156,800
2022-07-01	1.310	1.320	1.310	1.320	1.132	149,600
2022-06-30	1.310	1.330	1.310	1.320	1.132	66,600
2022-06-29	1.310	1.320	1.310	1.310	1.124	56,500
2022-06-28	1.330	1.330	1.310	1.310	1.124	46,400
2022-06-27	1.320	1.330	1.310	1.320	1.132	372,800
2022-06-24	1.320	1.320	1.300	1.320	1.132	680,900
2022-06-23	1.320	1.350	1.310	1.310	1.124	896,100
2022-06-22	1.320	1.330	1.320	1.320	1.132	248,300
2022-06-21	1.310	1.330	1.300	1.320	1.132	192,000
2022-06-20	1.310	1.320	1.290	1.320	1.132	309,800
2022-06-17	1.300	1.320	1.270	1.320	1.132	589,700
2022-06-16	1.320	1.330	1.290	1.300	1.115	1,787,900
2022-06-15	1.330	1.330	1.310	1.310	1.124	199,100
2022-06-14	1.290	1.320	1.290	1.320	1.132	386,400
2022-06-13	1.350	1.350	1.300	1.300	1.115	1,073,200
2022-06-10	1.350	1.360	1.350	1.350	1.158	212,600
2022-06-09	1.350	1.370	1.350	1.350	1.158	131,400
2022-06-08	1.360	1.370	1.350	1.350	1.158	842,200
2022-06-07	1.360	1.370	1.350	1.360	1.166	157,100
2022-06-03	1.350	1.370	1.350	1.360	1.166	185,900
2022-06-02	1.350	1.360	1.340	1.350	1.158	216,000
2022-06-01	1.360	1.360	1.350	1.350	1.158	84,900
2022-05-31	1.360	1.360	1.350	1.350	1.158	383,000
2022-05-30	1.360	1.370	1.360	1.360	1.166	144,400
2022-05-27	1.380	1.380	1.360	1.360	1.166	290,900

← NewerPage 18 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.