Pavilion Real Estate Inv Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.530	1.540	1.510	1.530	1.359	4,800,100
2024-11-04	1.530	1.540	1.520	1.530	1.359	3,269,200
2024-11-01	1.530	1.560	1.510	1.550	1.376	3,637,400
2024-10-30	1.520	1.560	1.500	1.540	1.368	6,133,000
2024-10-29	1.540	1.540	1.510	1.520	1.350	2,035,700
2024-10-28	1.560	1.560	1.530	1.540	1.368	636,300
2024-10-25	1.560	1.560	1.530	1.560	1.385	1,665,700
2024-10-24	1.580	1.590	1.560	1.580	1.403	3,074,600
2024-10-23	1.580	1.590	1.560	1.590	1.412	704,100
2024-10-22	1.570	1.580	1.540	1.580	1.403	1,641,500
2024-10-21	1.480	1.560	1.470	1.560	1.385	2,570,100
2024-10-18	1.520	1.540	1.470	1.480	1.314	3,503,600
2024-10-17	1.510	1.530	1.510	1.520	1.350	823,100
2024-10-16	1.520	1.530	1.510	1.520	1.350	842,000
2024-10-15	1.520	1.530	1.510	1.530	1.359	1,876,700
2024-10-14	1.490	1.520	1.490	1.520	1.350	1,196,400
2024-10-11	1.520	1.520	1.490	1.490	1.323	2,164,200
2024-10-10	1.510	1.520	1.500	1.510	1.341	2,590,900
2024-10-09	1.460	1.520	1.460	1.500	1.332	4,131,300
2024-10-08	1.460	1.470	1.450	1.460	1.297	1,796,600
2024-10-07	1.440	1.460	1.430	1.460	1.297	1,635,500
2024-10-04	1.440	1.450	1.430	1.440	1.279	1,419,700
2024-10-03	1.440	1.450	1.430	1.440	1.279	551,900
2024-10-02	1.440	1.450	1.430	1.440	1.279	2,199,300
2024-10-01	1.440	1.450	1.430	1.440	1.279	4,639,500
2024-09-30	1.440	1.450	1.430	1.440	1.279	2,345,900
2024-09-27	1.440	1.440	1.430	1.430	1.270	280,900
2024-09-26	1.440	1.450	1.430	1.440	1.279	858,400
2024-09-25	1.450	1.460	1.430	1.440	1.279	1,483,800
2024-09-24	1.450	1.450	1.440	1.450	1.288	1,885,900
2024-09-23	1.440	1.450	1.430	1.450	1.288	2,678,700
2024-09-20	1.440	1.440	1.430	1.440	1.279	2,611,500
2024-09-19	1.440	1.440	1.430	1.430	1.270	4,186,500
2024-09-18	1.430	1.440	1.420	1.430	1.270	1,039,000
2024-09-17	1.430	1.440	1.420	1.440	1.279	973,100
2024-09-13	1.430	1.430	1.420	1.430	1.270	241,000
2024-09-12	1.430	1.430	1.410	1.430	1.270	3,358,800
2024-09-11	1.430	1.430	1.410	1.410	1.252	2,730,700
2024-09-10	1.430	1.440	1.420	1.430	1.270	2,238,300
2024-09-09	1.430	1.430	1.420	1.420	1.261	934,000
2024-09-06	1.430	1.440	1.430	1.430	1.270	1,011,200
2024-09-05	1.440	1.450	1.420	1.430	1.270	3,519,600
2024-09-04	1.430	1.450	1.420	1.450	1.288	2,834,500
2024-09-03	1.420	1.450	1.420	1.450	1.288	3,717,500
2024-09-02	1.410	1.430	1.400	1.430	1.270	3,212,200
2024-08-30	1.400	1.410	1.390	1.410	1.252	2,745,100
2024-08-29	1.390	1.400	1.380	1.400	1.243	1,430,200
2024-08-28	1.390	1.410	1.380	1.390	1.234	2,308,500
2024-08-27	1.410	1.410	1.380	1.390	1.234	2,512,900
2024-08-26	1.380	1.410	1.380	1.410	1.252	4,143,500
2024-08-23	1.370	1.380	1.370	1.370	1.217	1,575,900
2024-08-22	1.380	1.380	1.370	1.380	1.225	1,357,600
2024-08-21	1.370	1.390	1.370	1.380	1.225	1,179,700
2024-08-20	1.380	1.390	1.370	1.380	1.225	1,636,400
2024-08-19	1.380	1.390	1.380	1.380	1.225	1,416,300
2024-08-16	1.380	1.390	1.370	1.380	1.225	714,700
2024-08-15	1.380	1.380	1.370	1.380	1.225	647,800
2024-08-14	1.380	1.390	1.370	1.380	1.225	1,219,600
2024-08-13	1.390	1.390	1.370	1.370	1.217	968,400
2024-08-12	1.380	1.400	1.380	1.390	1.234	1,362,600

← NewerPage 9 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.