Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.450	1.460	1.440	1.450	1.329	2,041,000
2025-05-02	1.450	1.460	1.440	1.450	1.329	1,882,700
2025-04-30	1.460	1.470	1.450	1.450	1.329	839,900
2025-04-29	1.460	1.470	1.450	1.460	1.339	1,069,100
2025-04-28	1.450	1.470	1.450	1.460	1.339	2,302,000
2025-04-25	1.450	1.460	1.440	1.460	1.339	525,500
2025-04-24	1.440	1.470	1.440	1.440	1.320	2,906,800
2025-04-23	1.440	1.450	1.430	1.440	1.320	1,181,000
2025-04-22	1.440	1.450	1.430	1.430	1.311	1,186,700
2025-04-21	1.450	1.460	1.440	1.440	1.320	1,358,500
2025-04-18	1.450	1.470	1.450	1.460	1.339	778,800
2025-04-17	1.450	1.460	1.440	1.450	1.329	837,700
2025-04-16	1.450	1.460	1.440	1.450	1.329	769,700
2025-04-15	1.450	1.460	1.430	1.450	1.329	1,882,000
2025-04-14	1.430	1.460	1.430	1.460	1.339	1,099,000
2025-04-11	1.420	1.440	1.390	1.430	1.311	1,965,200
2025-04-10	1.400	1.430	1.390	1.420	1.302	4,058,600
2025-04-09	1.400	1.400	1.340	1.360	1.247	4,669,700
2025-04-08	1.400	1.430	1.380	1.420	1.302	3,509,200
2025-04-07	1.460	1.470	1.220	1.390	1.274	6,558,600
2025-04-04	1.470	1.480	1.460	1.470	1.348	874,600
2025-04-03	1.470	1.480	1.460	1.470	1.348	643,400
2025-04-02	1.450	1.490	1.450	1.470	1.348	2,265,000
2025-03-28	1.470	1.480	1.460	1.460	1.339	1,887,400
2025-03-27	1.470	1.470	1.460	1.470	1.348	370,000
2025-03-26	1.460	1.480	1.450	1.470	1.348	1,343,000
2025-03-25	1.470	1.480	1.460	1.460	1.339	2,945,600
2025-03-24	1.440	1.460	1.440	1.460	1.339	2,718,100
2025-03-21	1.480	1.480	1.430	1.440	1.320	47,521,000
2025-03-20	1.490	1.500	1.470	1.480	1.357	8,814,600
2025-03-19	1.500	1.510	1.470	1.490	1.366	9,838,500
2025-03-17	1.520	1.520	1.490	1.500	1.375	8,586,800
2025-03-14	1.520	1.540	1.500	1.520	1.394	6,876,500
2025-03-13	1.530	1.550	1.510	1.530	1.403	6,215,700
2025-03-12	1.520	1.550	1.510	1.530	1.403	5,323,700
2025-03-11	1.510	1.530	1.500	1.520	1.394	4,076,300
2025-03-10	1.510	1.530	1.510	1.520	1.394	2,671,700
2025-03-07	1.500	1.530	1.500	1.510	1.384	2,284,200
2025-03-06	1.500	1.530	1.500	1.500	1.375	2,755,500
2025-03-05	1.500	1.520	1.500	1.510	1.384	2,440,100
2025-03-04	1.510	1.510	1.490	1.500	1.375	2,510,500
2025-03-03	1.510	1.510	1.490	1.510	1.384	4,499,100
2025-02-28	1.510	1.520	1.500	1.510	1.384	3,795,600
2025-02-27	1.490	1.530	1.490	1.510	1.384	2,498,300
2025-02-26	1.490	1.500	1.480	1.490	1.366	1,541,600
2025-02-25	1.490	1.500	1.470	1.490	1.366	3,613,600
2025-02-24	1.530	1.550	1.520	1.530	1.359	4,594,700
2025-02-21	1.530	1.540	1.520	1.530	1.359	2,038,300
2025-02-20	1.530	1.540	1.520	1.520	1.350	3,155,600
2025-02-19	1.530	1.540	1.530	1.530	1.359	1,488,400
2025-02-18	1.540	1.550	1.530	1.540	1.368	1,648,000
2025-02-17	1.550	1.560	1.530	1.530	1.359	3,371,900
2025-02-14	1.540	1.550	1.530	1.540	1.368	2,995,700
2025-02-13	1.550	1.560	1.530	1.540	1.368	2,974,000
2025-02-12	1.540	1.540	1.530	1.540	1.368	1,888,800
2025-02-10	1.520	1.540	1.520	1.540	1.368	671,000
2025-02-07	1.530	1.530	1.520	1.520	1.350	411,500
2025-02-06	1.540	1.540	1.520	1.530	1.359	1,398,600
2025-02-05	1.530	1.540	1.530	1.540	1.368	2,107,800
2025-02-04	1.520	1.530	1.520	1.530	1.359	2,342,400

← NewerPage 7 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.