Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.820	1.840	1.820	1.820	1.766	3,649,200
2026-04-24	1.820	1.830	1.800	1.820	1.766	776,800
2026-04-23	1.810	1.840	1.810	1.820	1.766	1,576,800
2026-04-22	1.800	1.810	1.790	1.800	1.747	589,200
2026-04-21	1.810	1.810	1.790	1.800	1.747	398,000
2026-04-20	1.810	1.810	1.790	1.810	1.756	966,000
2026-04-17	1.790	1.810	1.780	1.810	1.756	1,026,500
2026-04-16	1.770	1.800	1.760	1.790	1.737	793,900
2026-04-15	1.790	1.800	1.760	1.770	1.717	758,500
2026-04-14	1.790	1.820	1.780	1.800	1.747	730,000
2026-04-13	1.790	1.800	1.760	1.790	1.737	1,992,500
2026-04-10	1.760	1.800	1.750	1.790	1.737	2,726,900
2026-04-09	1.770	1.770	1.740	1.760	1.708	2,197,500
2026-04-08	1.740	1.780	1.730	1.770	1.717	3,489,000
2026-04-07	1.690	1.750	1.690	1.730	1.679	3,116,800
2026-04-06	1.710	1.730	1.690	1.690	1.640	3,661,000
2026-04-03	1.730	1.740	1.700	1.710	1.659	2,831,800
2026-04-02	1.750	1.750	1.720	1.730	1.679	1,498,400
2026-04-01	1.730	1.760	1.720	1.750	1.698	2,562,600
2026-03-31	1.720	1.750	1.690	1.730	1.679	4,088,100
2026-03-30	1.720	1.740	1.660	1.740	1.688	3,421,000
2026-03-27	1.720	1.740	1.700	1.740	1.688	3,202,100
2026-03-26	1.720	1.720	1.690	1.720	1.669	6,253,600
2026-03-25	1.720	1.740	1.680	1.720	1.669	3,536,000
2026-03-24	1.680	1.750	1.560	1.740	1.688	19,360,500
2026-03-19	1.820	1.830	1.720	1.720	1.669	9,963,100
2026-03-18	1.830	1.860	1.830	1.840	1.785	3,496,700
2026-03-17	1.820	1.850	1.820	1.830	1.776	6,539,200
2026-03-16	1.850	1.850	1.810	1.820	1.766	5,916,100
2026-03-13	1.850	1.860	1.830	1.840	1.785	2,581,000
2026-03-12	1.850	1.870	1.840	1.860	1.805	1,627,300
2026-03-11	1.870	1.880	1.850	1.860	1.805	8,279,000
2026-03-10	1.810	1.880	1.810	1.880	1.824	5,233,600
2026-03-09	1.840	1.840	1.770	1.790	1.737	3,463,800
2026-03-06	1.860	1.860	1.830	1.850	1.795	6,231,500
2026-03-05	1.890	1.900	1.850	1.870	1.814	6,245,900
2026-03-04	1.890	1.900	1.870	1.880	1.824	1,812,100
2026-03-03	1.900	1.920	1.860	1.890	1.834	4,039,700
2026-03-02	1.920	1.920	1.880	1.900	1.844	14,042,100
2026-02-27	1.960	1.970	1.940	1.950	1.892	2,631,800
2026-02-26	1.980	1.990	1.960	1.960	1.902	1,018,300
2026-02-25	1.990	1.990	1.940	1.980	1.921	1,736,700
2026-02-24	2.000	2.000	1.980	1.990	1.931	1,073,000
2026-02-23	1.970	2.000	1.970	2.000	1.941	2,609,500
2026-02-20	2.000	2.010	1.970	1.970	1.912	284,600
2026-02-19	1.980	2.000	1.970	2.000	1.941	923,800
2026-02-16	1.980	2.000	1.970	1.980	1.921	1,513,200
2026-02-13	1.960	2.000	1.960	1.980	1.921	1,958,800
2026-02-12	1.990	2.030	1.980	2.020	1.911	3,139,100
2026-02-11	1.980	2.000	1.970	1.990	1.883	2,354,400
2026-02-10	1.950	1.980	1.940	1.980	1.873	3,017,400
2026-02-09	1.940	1.950	1.930	1.940	1.836	2,380,000
2026-02-06	1.960	1.970	1.930	1.940	1.836	2,901,600
2026-02-05	1.930	1.970	1.920	1.960	1.854	3,270,100
2026-02-04	1.930	1.960	1.920	1.930	1.826	2,474,500
2026-02-03	1.940	1.970	1.910	1.930	1.826	2,707,100
2026-01-30	1.950	1.960	1.920	1.940	1.836	2,949,900
2026-01-29	1.950	1.950	1.930	1.940	1.836	614,200
2026-01-28	1.950	1.970	1.940	1.950	1.845	925,200
2026-01-27	1.990	1.990	1.950	1.960	1.854	2,672,200

← NewerPage 3 of 21 · 1,226 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.