Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	1.240	1.250	1.240	1.250	1.072	130,000
2022-02-23	1.250	1.260	1.240	1.250	1.072	117,800
2022-02-22	1.250	1.270	1.240	1.250	1.072	1,255,600
2022-02-21	1.260	1.270	1.250	1.260	1.081	437,700
2022-02-18	1.250	1.260	1.250	1.260	1.081	271,800
2022-02-17	1.260	1.260	1.250	1.260	1.081	350,600
2022-02-16	1.260	1.270	1.260	1.260	1.081	720,100
2022-02-15	1.240	1.260	1.230	1.250	1.072	534,600
2022-02-14	1.250	1.250	1.230	1.240	1.064	258,200
2022-02-11	1.260	1.270	1.250	1.260	1.080	1,377,300
2022-02-10	1.260	1.270	1.250	1.260	1.080	713,500
2022-02-09	1.260	1.270	1.250	1.260	1.080	234,200
2022-02-08	1.270	1.270	1.250	1.260	1.080	435,100
2022-02-07	1.250	1.270	1.250	1.270	1.089	135,700
2022-02-04	1.250	1.260	1.250	1.250	1.072	110,900
2022-02-03	1.260	1.260	1.250	1.260	1.080	257,800
2022-01-31	1.260	1.260	1.250	1.260	1.080	117,600
2022-01-28	1.270	1.270	1.250	1.260	1.080	226,800
2022-01-27	1.250	1.250	1.240	1.250	1.072	79,800
2022-01-26	1.230	1.250	1.220	1.250	1.072	122,400
2022-01-25	1.230	1.230	1.220	1.220	1.046	272,100
2022-01-24	1.250	1.270	1.220	1.240	1.063	463,500
2022-01-21	1.240	1.250	1.240	1.250	1.072	109,900
2022-01-20	1.250	1.250	1.240	1.240	1.063	356,400
2022-01-19	1.260	1.270	1.250	1.250	1.072	131,300
2022-01-17	1.250	1.270	1.250	1.260	1.080	130,700
2022-01-14	1.270	1.270	1.250	1.250	1.072	177,400
2022-01-13	1.280	1.280	1.260	1.270	1.089	81,900
2022-01-12	1.260	1.280	1.250	1.280	1.097	153,400
2022-01-11	1.260	1.260	1.250	1.260	1.080	72,600
2022-01-10	1.250	1.270	1.250	1.250	1.072	120,100
2022-01-07	1.250	1.260	1.250	1.250	1.072	63,300
2022-01-06	1.270	1.280	1.250	1.250	1.072	305,600
2022-01-05	1.270	1.280	1.260	1.270	1.089	98,800
2022-01-04	1.270	1.270	1.260	1.270	1.089	182,400
2022-01-03	1.260	1.280	1.260	1.270	1.089	472,800
2021-12-31	1.250	1.270	1.240	1.250	1.072	446,800
2021-12-30	1.250	1.250	1.230	1.240	1.063	345,500
2021-12-29	1.280	1.280	1.230	1.240	1.063	4,294,700
2021-12-28	1.290	1.300	1.270	1.300	1.114	341,200
2021-12-27	1.280	1.290	1.270	1.290	1.106	381,600
2021-12-24	1.270	1.280	1.270	1.270	1.089	66,400
2021-12-23	1.280	1.280	1.270	1.270	1.089	65,300
2021-12-22	1.280	1.290	1.270	1.270	1.089	238,000
2021-12-21	1.280	1.280	1.270	1.270	1.089	375,500
2021-12-20	1.280	1.290	1.270	1.270	1.089	477,800
2021-12-17	1.290	1.290	1.270	1.290	1.106	43,200
2021-12-16	1.300	1.300	1.280	1.280	1.097	29,700
2021-12-15	1.270	1.300	1.260	1.300	1.114	192,200
2021-12-14	1.280	1.280	1.260	1.260	1.080	413,000
2021-12-13	1.270	1.290	1.260	1.270	1.089	656,000
2021-12-10	1.260	1.270	1.250	1.260	1.080	410,300
2021-12-09	1.260	1.270	1.250	1.250	1.072	421,100
2021-12-08	1.250	1.280	1.230	1.250	1.072	1,809,400
2021-12-07	1.250	1.270	1.240	1.240	1.063	989,300
2021-12-06	1.270	1.270	1.240	1.240	1.063	834,400
2021-12-02	1.280	1.280	1.250	1.260	1.080	258,000
2021-12-01	1.250	1.290	1.250	1.270	1.089	661,900
2021-11-30	1.220	1.280	1.210	1.270	1.089	13,292,000
2021-11-29	1.200	1.250	1.190	1.210	1.037	4,816,900

← NewerPage 20 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.