PARADIGM REAL ESTATE INVESTMENT TRUST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.805	0.805	0.800	0.805	0.805	536,500
2026-10-16	0.805	0.805	0.800	0.805	0.805	309,300
2026-10-15	0.810	0.810	0.800	0.805	0.805	693,800
2026-10-14	0.820	0.820	0.810	0.810	0.810	921,500
2026-10-13	0.815	0.825	0.815	0.825	0.825	72,200
2026-10-12	0.820	0.820	0.815	0.815	0.815	121,200
2026-10-09	0.820	0.825	0.810	0.820	0.820	303,200
2026-10-08	0.820	0.820	0.810	0.820	0.820	221,400
2026-10-07	0.825	0.825	0.815	0.820	0.820	497,800
2026-10-06	0.825	0.825	0.820	0.825	0.825	132,100
2026-10-05	0.820	0.825	0.820	0.825	0.825	69,200
2026-10-02	0.820	0.825	0.820	0.825	0.825	199,600
2026-10-01	0.825	0.825	0.820	0.820	0.820	144,900
2026-09-30	0.825	0.825	0.820	0.825	0.825	254,900
2026-09-29	0.820	0.825	0.820	0.825	0.825	233,700
2026-09-28	0.825	0.825	0.820	0.825	0.825	245,700
2026-09-25	0.825	0.825	0.820	0.820	0.820	592,000
2026-09-24	0.825	0.825	0.820	0.825	0.825	481,500
2026-09-23	0.825	0.825	0.820	0.825	0.825	1,004,100
2026-09-22	0.825	0.825	0.820	0.825	0.825	636,400
2026-09-21	0.825	0.825	0.820	0.825	0.825	280,900
2026-09-18	0.825	0.830	0.820	0.825	0.825	288,100
2026-09-17	0.830	0.830	0.825	0.830	0.830	233,300
2026-09-16	0.830	0.830	0.830	0.830	0.830	0
2026-09-15	0.835	0.835	0.825	0.830	0.830	450,900
2026-09-14	0.835	0.840	0.830	0.835	0.835	377,500
2026-09-11	0.845	0.845	0.835	0.835	0.835	143,300
2026-09-10	0.835	0.845	0.830	0.845	0.845	228,300
2026-09-09	0.860	0.860	0.820	0.835	0.835	1,450,700
2026-09-08	0.855	0.860	0.850	0.850	0.850	131,400
2026-09-07	0.850	0.855	0.850	0.850	0.850	147,500
2026-09-04	0.855	0.860	0.850	0.850	0.850	333,400
2026-09-03	0.855	0.855	0.845	0.850	0.850	282,500
2026-09-02	0.855	0.860	0.845	0.855	0.855	293,600
2026-09-01	0.850	0.860	0.845	0.850	0.850	810,800
2026-08-31	0.845	0.845	0.845	0.845	0.845	0
2026-08-28	0.890	0.890	0.840	0.845	0.845	3,544,900
2026-08-27	0.895	0.905	0.885	0.885	0.885	798,100
2026-08-26	0.910	0.910	0.895	0.895	0.895	372,900
2026-08-25	0.910	0.910	0.910	0.910	0.910	0
2026-08-24	0.910	0.910	0.895	0.910	0.910	417,100
2026-08-21	0.910	0.910	0.905	0.910	0.910	242,000
2026-08-20	0.920	0.920	0.915	0.920	0.902	379,700
2026-08-19	0.935	0.935	0.915	0.920	0.902	1,083,700
2026-08-18	0.925	0.935	0.925	0.930	0.912	5,448,000
2026-08-17	0.915	0.925	0.915	0.920	0.902	1,875,200
2026-08-14	0.920	0.925	0.915	0.915	0.897	223,600
2026-08-13	0.915	0.915	0.910	0.915	0.897	326,000
2026-08-12	0.910	0.920	0.910	0.915	0.897	143,200
2026-08-11	0.915	0.920	0.910	0.910	0.892	695,900
2026-08-10	0.920	0.925	0.910	0.910	0.892	1,362,400
2026-08-07	0.915	0.915	0.905	0.910	0.892	408,600
2026-08-06	0.920	0.925	0.915	0.915	0.897	2,343,900
2026-08-05	0.925	0.925	0.915	0.920	0.902	817,500
2026-08-04	0.925	0.925	0.920	0.920	0.902	92,600
2026-08-03	0.930	0.935	0.920	0.920	0.902	461,600
2026-07-31	0.930	0.930	0.920	0.925	0.907	318,000
2026-07-30	0.930	0.930	0.920	0.930	0.912	141,800
2026-07-29	0.925	0.935	0.920	0.925	0.907	2,207,000
2026-07-28	0.930	0.935	0.925	0.925	0.907	307,500

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0183 MYR
2026-05-22	0.0180 MYR
2026-02-10	0.0410 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.