Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.740	1.790	1.740	1.780	1.681	3,787,000
2025-07-30	1.740	1.760	1.710	1.740	1.643	6,514,100
2025-07-29	1.700	1.740	1.690	1.740	1.643	3,757,000
2025-07-28	1.700	1.720	1.690	1.700	1.606	2,750,800
2025-07-25	1.680	1.710	1.680	1.700	1.606	5,056,000
2025-07-24	1.700	1.700	1.670	1.680	1.587	6,684,600
2025-07-23	1.720	1.740	1.680	1.700	1.606	6,450,200
2025-07-22	1.730	1.730	1.700	1.710	1.615	3,061,000
2025-07-21	1.690	1.730	1.690	1.720	1.624	8,211,700
2025-07-18	1.680	1.710	1.670	1.690	1.596	10,840,100
2025-07-17	1.700	1.730	1.670	1.680	1.587	6,649,800
2025-07-16	1.710	1.740	1.690	1.700	1.606	8,346,000
2025-07-15	1.690	1.720	1.690	1.710	1.615	5,162,000
2025-07-14	1.690	1.700	1.680	1.690	1.596	5,011,400
2025-07-11	1.670	1.700	1.660	1.690	1.596	4,989,300
2025-07-10	1.660	1.700	1.650	1.670	1.577	4,048,900
2025-07-09	1.660	1.670	1.640	1.660	1.568	2,674,600
2025-07-08	1.620	1.670	1.610	1.660	1.568	3,310,800
2025-07-07	1.650	1.660	1.600	1.620	1.530	2,922,500
2025-07-04	1.650	1.670	1.640	1.650	1.558	3,559,700
2025-07-03	1.610	1.660	1.600	1.650	1.558	5,298,900
2025-07-02	1.610	1.610	1.600	1.610	1.521	2,727,900
2025-07-01	1.590	1.620	1.590	1.600	1.511	7,030,600
2025-06-30	1.620	1.630	1.580	1.590	1.502	4,026,200
2025-06-26	1.580	1.600	1.570	1.600	1.511	2,108,800
2025-06-25	1.560	1.630	1.550	1.590	1.502	7,986,700
2025-06-24	1.540	1.570	1.540	1.560	1.473	1,421,100
2025-06-23	1.530	1.570	1.520	1.540	1.454	8,809,900
2025-06-20	1.500	1.580	1.470	1.550	1.464	17,088,801
2025-06-19	1.540	1.550	1.530	1.540	1.454	1,883,600
2025-06-18	1.560	1.560	1.540	1.550	1.464	802,600
2025-06-17	1.560	1.580	1.560	1.560	1.473	1,977,800
2025-06-16	1.630	1.630	1.590	1.590	1.458	4,334,700
2025-06-13	1.630	1.630	1.600	1.630	1.494	2,425,400
2025-06-12	1.580	1.650	1.580	1.630	1.494	6,333,300
2025-06-11	1.600	1.600	1.570	1.580	1.449	2,602,300
2025-06-10	1.560	1.600	1.550	1.590	1.458	6,448,500
2025-06-09	1.490	1.580	1.490	1.570	1.439	10,366,300
2025-06-06	1.470	1.500	1.460	1.490	1.366	3,024,500
2025-06-05	1.480	1.480	1.460	1.470	1.348	2,985,800
2025-06-04	1.480	1.480	1.470	1.470	1.348	1,586,900
2025-06-03	1.470	1.480	1.460	1.470	1.348	1,577,900
2025-05-30	1.450	1.480	1.450	1.470	1.348	6,730,500
2025-05-29	1.450	1.460	1.440	1.450	1.329	2,545,900
2025-05-28	1.450	1.460	1.440	1.450	1.329	10,389,600
2025-05-27	1.470	1.470	1.430	1.450	1.329	9,695,100
2025-05-26	1.470	1.480	1.460	1.480	1.357	1,251,400
2025-05-23	1.470	1.490	1.460	1.470	1.348	1,646,700
2025-05-22	1.480	1.490	1.470	1.470	1.348	1,956,400
2025-05-21	1.490	1.500	1.480	1.480	1.357	1,706,200
2025-05-20	1.490	1.500	1.490	1.490	1.366	404,600
2025-05-19	1.490	1.490	1.470	1.490	1.366	1,900,200
2025-05-16	1.490	1.490	1.470	1.490	1.366	2,405,800
2025-05-15	1.470	1.490	1.460	1.480	1.357	2,840,200
2025-05-14	1.450	1.470	1.450	1.470	1.348	2,650,800
2025-05-13	1.470	1.470	1.450	1.450	1.329	1,979,900
2025-05-09	1.450	1.470	1.450	1.470	1.348	2,450,400
2025-05-08	1.440	1.460	1.440	1.450	1.329	709,600
2025-05-07	1.440	1.450	1.430	1.450	1.329	2,891,500
2025-05-06	1.450	1.460	1.430	1.440	1.320	1,805,000

← NewerPage 6 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.