Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.780	1.810	1.780	1.800	1.747	2,158,200
2026-07-24	1.760	1.790	1.750	1.780	1.727	4,108,300
2026-07-23	1.750	1.760	1.740	1.750	1.698	5,090,800
2026-07-22	1.730	1.750	1.720	1.750	1.698	827,700
2026-07-21	1.730	1.750	1.720	1.730	1.679	2,566,200
2026-07-20	1.730	1.740	1.720	1.730	1.679	1,421,500
2026-07-17	1.770	1.770	1.730	1.730	1.679	1,087,800
2026-07-16	1.770	1.780	1.760	1.770	1.717	4,691,600
2026-07-15	1.770	1.780	1.770	1.770	1.717	6,011,900
2026-07-14	1.760	1.780	1.750	1.770	1.717	6,740,900
2026-07-13	1.750	1.760	1.730	1.760	1.708	2,428,500
2026-07-10	1.750	1.770	1.740	1.750	1.698	1,235,800
2026-07-09	1.740	1.750	1.730	1.740	1.688	1,544,700
2026-07-08	1.740	1.750	1.730	1.740	1.688	624,900
2026-07-07	1.740	1.760	1.720	1.730	1.679	4,566,400
2026-07-06	1.710	1.740	1.710	1.740	1.688	1,085,400
2026-07-03	1.690	1.730	1.680	1.710	1.659	2,850,300
2026-07-02	1.700	1.710	1.680	1.690	1.640	1,028,300
2026-07-01	1.710	1.730	1.690	1.710	1.659	1,068,700
2026-06-30	1.700	1.720	1.690	1.710	1.659	2,100,800
2026-06-29	1.700	1.710	1.680	1.690	1.640	3,809,000
2026-06-26	1.700	1.710	1.680	1.700	1.650	1,034,400
2026-06-25	1.700	1.710	1.680	1.700	1.650	2,711,400
2026-06-24	1.720	1.730	1.700	1.700	1.650	1,444,500
2026-06-23	1.710	1.750	1.700	1.720	1.669	5,584,200
2026-06-22	1.710	1.740	1.710	1.710	1.659	4,477,300
2026-06-19	1.700	1.720	1.690	1.710	1.659	4,184,800
2026-06-18	1.700	1.730	1.700	1.710	1.659	6,557,600
2026-06-16	1.700	1.710	1.660	1.700	1.650	4,802,600
2026-06-15	1.700	1.710	1.690	1.700	1.650	4,123,300
2026-06-12	1.700	1.720	1.680	1.700	1.650	5,603,300
2026-06-11	1.700	1.710	1.690	1.690	1.640	5,057,200
2026-06-10	1.710	1.730	1.690	1.700	1.650	2,822,700
2026-06-09	1.700	1.740	1.690	1.720	1.669	2,849,000
2026-06-08	1.740	1.740	1.690	1.700	1.650	2,952,400
2026-06-05	1.780	1.790	1.730	1.740	1.688	1,405,200
2026-06-04	1.750	1.790	1.750	1.780	1.727	19,256,600
2026-06-03	1.770	1.830	1.740	1.750	1.698	1,451,300
2026-05-29	1.720	1.840	1.720	1.840	1.785	7,515,600
2026-05-28	1.740	1.750	1.710	1.720	1.669	3,999,200
2026-05-26	1.750	1.780	1.730	1.740	1.688	2,590,400
2026-05-25	1.790	1.790	1.730	1.750	1.698	1,903,900
2026-05-22	1.800	1.820	1.780	1.790	1.737	1,777,200
2026-05-21	1.810	1.830	1.790	1.800	1.747	342,100
2026-05-20	1.870	1.870	1.800	1.800	1.747	1,000,400
2026-05-19	1.880	1.880	1.860	1.870	1.814	1,458,900
2026-05-18	1.900	1.900	1.850	1.880	1.824	845,800
2026-05-15	1.900	1.900	1.880	1.900	1.844	579,200
2026-05-14	1.900	1.900	1.870	1.900	1.844	5,501,200
2026-05-13	1.890	1.900	1.880	1.890	1.834	1,082,700
2026-05-12	1.920	1.920	1.880	1.890	1.834	5,387,900
2026-05-11	1.890	1.930	1.890	1.920	1.863	4,308,300
2026-05-08	1.890	1.900	1.870	1.890	1.834	2,643,000
2026-05-07	1.870	1.890	1.860	1.890	1.834	1,022,700
2026-05-06	1.840	1.870	1.840	1.860	1.805	3,699,000
2026-05-05	1.830	1.860	1.810	1.850	1.795	1,277,900
2026-05-04	1.790	1.840	1.780	1.840	1.785	1,762,900
2026-04-30	1.790	1.810	1.780	1.790	1.737	902,900
2026-04-29	1.830	1.830	1.760	1.790	1.737	3,766,900
2026-04-28	1.820	1.830	1.780	1.830	1.776	1,967,700

← NewerPage 2 of 3 · 126 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.