Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.980	2.000	1.970	1.990	1.883	2,298,400
2026-01-23	1.980	1.990	1.960	1.990	1.883	649,200
2026-01-22	1.980	1.980	1.960	1.980	1.873	1,055,300
2026-01-21	1.970	1.980	1.930	1.980	1.873	4,038,600
2026-01-20	1.990	1.990	1.950	1.970	1.864	2,233,900
2026-01-19	1.940	1.990	1.900	1.990	1.883	2,172,600
2026-01-16	1.940	1.960	1.930	1.960	1.854	2,515,500
2026-01-15	1.910	1.950	1.900	1.940	1.836	1,778,100
2026-01-14	1.890	1.910	1.880	1.910	1.807	2,823,200
2026-01-13	1.870	1.900	1.860	1.890	1.788	1,877,300
2026-01-12	1.870	1.880	1.860	1.860	1.760	3,416,200
2026-01-09	1.850	1.870	1.850	1.870	1.769	1,722,100
2026-01-08	1.840	1.860	1.840	1.850	1.750	1,618,900
2026-01-07	1.840	1.850	1.830	1.840	1.741	2,282,300
2026-01-06	1.870	1.870	1.830	1.840	1.741	4,053,200
2026-01-05	1.850	1.880	1.850	1.870	1.769	6,932,600
2026-01-02	1.810	1.850	1.810	1.840	1.741	2,238,700
2025-12-31	1.820	1.820	1.800	1.810	1.713	2,956,100
2025-12-30	1.810	1.820	1.800	1.820	1.722	1,663,700
2025-12-29	1.790	1.810	1.790	1.810	1.713	1,433,000
2025-12-26	1.800	1.810	1.780	1.790	1.694	1,840,500
2025-12-24	1.800	1.810	1.790	1.800	1.703	1,638,600
2025-12-23	1.800	1.800	1.790	1.800	1.703	652,200
2025-12-22	1.800	1.810	1.780	1.800	1.703	428,700
2025-12-19	1.790	1.820	1.790	1.800	1.703	6,504,700
2025-12-18	1.800	1.800	1.780	1.790	1.694	2,608,000
2025-12-17	1.790	1.810	1.780	1.800	1.703	5,812,400
2025-12-16	1.780	1.810	1.760	1.810	1.713	2,686,700
2025-12-15	1.740	1.810	1.730	1.780	1.684	3,261,200
2025-12-12	1.730	1.750	1.730	1.740	1.646	2,331,700
2025-12-11	1.720	1.750	1.720	1.730	1.637	2,535,500
2025-12-10	1.740	1.740	1.720	1.720	1.627	1,264,100
2025-12-09	1.700	1.760	1.700	1.740	1.646	3,069,800
2025-12-08	1.740	1.760	1.700	1.700	1.608	2,017,600
2025-12-05	1.750	1.750	1.690	1.740	1.646	8,211,800
2025-12-04	1.800	1.800	1.730	1.750	1.656	4,452,700
2025-12-03	1.820	1.820	1.790	1.800	1.703	2,160,800
2025-12-02	1.800	1.840	1.790	1.820	1.722	6,913,800
2025-12-01	1.810	1.810	1.780	1.790	1.694	5,700,900
2025-11-28	1.810	1.820	1.790	1.810	1.713	7,412,900
2025-11-27	1.800	1.820	1.800	1.800	1.703	3,711,200
2025-11-26	1.820	1.830	1.790	1.810	1.713	3,162,600
2025-11-25	1.850	1.850	1.790	1.810	1.713	3,876,400
2025-11-24	1.770	1.900	1.770	1.900	1.798	4,928,400
2025-11-21	1.750	1.780	1.750	1.770	1.675	2,800,400
2025-11-20	1.760	1.800	1.750	1.750	1.656	4,538,600
2025-11-19	1.750	1.780	1.740	1.750	1.656	3,656,300
2025-11-18	1.780	1.790	1.750	1.760	1.665	3,693,200
2025-11-17	1.800	1.810	1.770	1.780	1.684	2,297,600
2025-11-14	1.810	1.820	1.800	1.810	1.713	1,722,200
2025-11-13	1.820	1.820	1.800	1.810	1.713	4,774,700
2025-11-12	1.810	1.840	1.810	1.820	1.722	1,675,300
2025-11-11	1.830	1.830	1.800	1.820	1.722	2,122,200
2025-11-10	1.830	1.830	1.800	1.820	1.722	4,233,600
2025-11-07	1.840	1.840	1.820	1.830	1.731	904,600
2025-11-06	1.830	1.840	1.820	1.840	1.741	2,586,300
2025-11-05	1.820	1.840	1.810	1.830	1.731	1,730,800
2025-11-04	1.870	1.870	1.810	1.820	1.722	3,350,700
2025-11-03	1.850	1.870	1.820	1.870	1.769	3,604,000
2025-10-31	1.860	1.870	1.850	1.850	1.750	6,425,100

← NewerPage 4 of 21 · 1,229 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.