Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	1.520	1.530	1.520	1.530	1.359	2,342,400
2025-02-03	1.510	1.520	1.510	1.510	1.341	837,700
2025-01-31	1.500	1.530	1.500	1.510	1.341	912,600
2025-01-28	1.500	1.520	1.500	1.500	1.332	718,300
2025-01-27	1.510	1.520	1.500	1.510	1.341	1,064,100
2025-01-24	1.510	1.520	1.500	1.510	1.341	1,528,200
2025-01-23	1.510	1.520	1.510	1.510	1.341	1,677,000
2025-01-22	1.520	1.540	1.510	1.520	1.350	3,242,000
2025-01-21	1.520	1.540	1.510	1.520	1.350	2,534,600
2025-01-20	1.510	1.530	1.500	1.520	1.350	3,341,100
2025-01-17	1.490	1.530	1.480	1.520	1.350	3,485,900
2025-01-16	1.510	1.530	1.500	1.510	1.341	2,904,100
2025-01-15	1.550	1.550	1.500	1.510	1.341	2,576,400
2025-01-14	1.540	1.560	1.540	1.550	1.376	778,500
2025-01-13	1.560	1.570	1.530	1.540	1.368	1,145,800
2025-01-10	1.560	1.570	1.550	1.570	1.394	512,700
2025-01-09	1.580	1.580	1.560	1.560	1.385	1,166,900
2025-01-08	1.570	1.590	1.560	1.570	1.394	1,948,500
2025-01-07	1.580	1.590	1.570	1.580	1.403	1,907,400
2025-01-06	1.550	1.590	1.540	1.590	1.412	4,477,900
2025-01-03	1.570	1.570	1.540	1.550	1.376	4,117,800
2025-01-02	1.540	1.580	1.540	1.570	1.394	2,812,100
2024-12-31	1.540	1.570	1.530	1.550	1.376	4,175,000
2024-12-30	1.520	1.550	1.510	1.540	1.368	4,233,300
2024-12-27	1.500	1.520	1.490	1.520	1.350	3,331,400
2024-12-26	1.490	1.500	1.480	1.500	1.332	990,400
2024-12-24	1.480	1.490	1.480	1.490	1.323	352,200
2024-12-23	1.480	1.480	1.470	1.480	1.314	705,100
2024-12-20	1.480	1.490	1.470	1.480	1.314	1,920,800
2024-12-19	1.480	1.490	1.470	1.480	1.314	3,341,900
2024-12-18	1.490	1.500	1.480	1.490	1.323	1,238,800
2024-12-17	1.490	1.500	1.480	1.490	1.323	1,639,400
2024-12-16	1.470	1.490	1.470	1.490	1.323	1,792,400
2024-12-13	1.470	1.480	1.460	1.470	1.305	1,822,900
2024-12-12	1.470	1.470	1.460	1.470	1.305	694,900
2024-12-11	1.470	1.480	1.460	1.470	1.305	1,563,100
2024-12-10	1.470	1.480	1.460	1.460	1.297	1,681,200
2024-12-09	1.480	1.490	1.460	1.470	1.305	1,785,500
2024-12-06	1.490	1.500	1.470	1.480	1.314	2,957,600
2024-12-05	1.500	1.510	1.490	1.510	1.341	1,100,600
2024-12-04	1.480	1.500	1.470	1.490	1.323	3,039,300
2024-12-03	1.480	1.490	1.470	1.480	1.314	819,300
2024-12-02	1.490	1.490	1.470	1.480	1.314	1,208,200
2024-11-29	1.500	1.500	1.490	1.490	1.323	341,900
2024-11-28	1.500	1.510	1.490	1.500	1.332	352,300
2024-11-27	1.510	1.510	1.490	1.510	1.341	304,600
2024-11-26	1.520	1.520	1.500	1.510	1.341	410,500
2024-11-25	1.490	1.520	1.480	1.520	1.350	4,235,200
2024-11-22	1.480	1.490	1.470	1.490	1.323	1,460,800
2024-11-21	1.490	1.490	1.470	1.480	1.314	1,404,600
2024-11-20	1.490	1.490	1.480	1.480	1.314	1,297,500
2024-11-19	1.500	1.510	1.490	1.490	1.323	800,200
2024-11-18	1.500	1.500	1.480	1.500	1.332	828,200
2024-11-15	1.480	1.510	1.470	1.510	1.341	685,000
2024-11-14	1.470	1.490	1.470	1.480	1.314	3,400,800
2024-11-13	1.490	1.490	1.460	1.470	1.305	2,333,700
2024-11-12	1.480	1.500	1.470	1.490	1.323	1,977,200
2024-11-11	1.510	1.520	1.480	1.480	1.314	3,300,700
2024-11-08	1.520	1.530	1.510	1.520	1.350	1,925,200
2024-11-07	1.520	1.530	1.510	1.520	1.350	3,974,100

← NewerPage 8 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.