Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	1.380	1.380	1.350	1.370	1.175	1,694,800
2022-05-25	1.390	1.390	1.360	1.380	1.184	201,100
2022-05-24	1.360	1.390	1.360	1.380	1.184	397,100
2022-05-23	1.390	1.390	1.350	1.350	1.158	1,422,400
2022-05-20	1.410	1.410	1.380	1.400	1.201	603,900
2022-05-19	1.390	1.410	1.390	1.400	1.201	4,091,700
2022-05-18	1.380	1.410	1.350	1.400	1.201	1,734,300
2022-05-17	1.360	1.370	1.340	1.370	1.175	1,840,300
2022-05-13	1.350	1.360	1.340	1.360	1.166	3,189,900
2022-05-12	1.360	1.360	1.350	1.360	1.166	864,600
2022-05-11	1.360	1.360	1.340	1.360	1.166	3,260,300
2022-05-10	1.330	1.360	1.330	1.360	1.166	1,054,200
2022-05-09	1.360	1.360	1.340	1.350	1.158	4,327,300
2022-05-06	1.350	1.360	1.350	1.360	1.166	621,900
2022-05-05	1.320	1.370	1.310	1.350	1.158	3,688,800
2022-04-29	1.320	1.340	1.320	1.320	1.132	1,833,700
2022-04-28	1.280	1.310	1.280	1.300	1.115	1,670,800
2022-04-27	1.260	1.270	1.260	1.270	1.089	56,400
2022-04-26	1.270	1.270	1.260	1.260	1.081	125,200
2022-04-25	1.270	1.270	1.260	1.270	1.089	207,200
2022-04-22	1.270	1.280	1.250	1.270	1.089	1,117,500
2022-04-21	1.290	1.290	1.260	1.270	1.089	1,244,400
2022-04-20	1.280	1.290	1.280	1.280	1.098	567,700
2022-04-18	1.290	1.290	1.270	1.280	1.098	363,100
2022-04-15	1.290	1.290	1.280	1.280	1.098	858,700
2022-04-14	1.290	1.300	1.280	1.300	1.115	1,363,700
2022-04-13	1.300	1.310	1.290	1.310	1.124	367,500
2022-04-12	1.290	1.310	1.280	1.300	1.115	538,400
2022-04-11	1.300	1.300	1.280	1.290	1.106	114,500
2022-04-08	1.300	1.310	1.290	1.290	1.106	1,580,900
2022-04-07	1.320	1.320	1.280	1.290	1.106	2,515,000
2022-04-06	1.320	1.320	1.300	1.310	1.124	334,200
2022-04-05	1.310	1.330	1.310	1.310	1.124	255,700
2022-04-04	1.330	1.330	1.300	1.300	1.115	490,300
2022-04-01	1.330	1.330	1.310	1.320	1.132	81,900
2022-03-31	1.270	1.320	1.270	1.320	1.132	730,400
2022-03-30	1.270	1.320	1.270	1.270	1.089	2,044,400
2022-03-29	1.260	1.270	1.260	1.270	1.089	68,200
2022-03-28	1.250	1.280	1.250	1.260	1.081	608,100
2022-03-25	1.230	1.270	1.230	1.250	1.072	1,031,800
2022-03-24	1.210	1.230	1.210	1.220	1.046	377,500
2022-03-23	1.220	1.220	1.210	1.210	1.038	102,100
2022-03-22	1.210	1.220	1.200	1.220	1.046	462,800
2022-03-21	1.200	1.210	1.200	1.200	1.029	503,900
2022-03-18	1.210	1.210	1.200	1.200	1.029	273,300
2022-03-17	1.200	1.220	1.200	1.210	1.038	655,800
2022-03-16	1.200	1.220	1.200	1.200	1.029	635,400
2022-03-15	1.210	1.220	1.200	1.210	1.038	797,400
2022-03-14	1.210	1.230	1.200	1.210	1.038	3,075,800
2022-03-11	1.240	1.240	1.210	1.210	1.038	410,900
2022-03-10	1.240	1.240	1.230	1.240	1.064	123,700
2022-03-09	1.210	1.240	1.210	1.240	1.064	412,200
2022-03-08	1.210	1.220	1.200	1.210	1.038	440,100
2022-03-07	1.230	1.230	1.200	1.210	1.038	503,500
2022-03-04	1.230	1.230	1.220	1.230	1.055	347,300
2022-03-03	1.250	1.250	1.230	1.230	1.055	270,200
2022-03-02	1.250	1.260	1.240	1.240	1.064	187,700
2022-03-01	1.250	1.260	1.250	1.250	1.072	122,800
2022-02-28	1.250	1.260	1.250	1.250	1.072	252,600
2022-02-25	1.240	1.260	1.240	1.250	1.072	194,000

← NewerPage 19 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.