PARADIGM REAL ESTATE INVESTMENT TRUST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.925	0.935	0.925	0.930	0.912	68,300
2026-07-24	0.930	0.935	0.925	0.925	0.907	333,900
2026-07-23	0.935	0.935	0.930	0.930	0.912	79,700
2026-07-22	0.930	0.930	0.930	0.930	0.912	151,600
2026-07-21	0.930	0.935	0.930	0.930	0.912	206,700
2026-07-20	0.930	0.935	0.930	0.935	0.916	96,800
2026-07-17	0.930	0.935	0.925	0.930	0.912	298,000
2026-07-16	0.940	0.940	0.925	0.930	0.912	308,400
2026-07-15	0.935	0.945	0.935	0.940	0.921	116,100
2026-07-14	0.935	0.940	0.930	0.935	0.916	200,200
2026-07-13	0.930	0.930	0.925	0.930	0.912	83,300
2026-07-10	0.930	0.935	0.925	0.930	0.912	188,700
2026-07-09	0.930	0.930	0.930	0.930	0.912	122,200
2026-07-08	0.930	0.930	0.930	0.930	0.912	103,700
2026-07-07	0.935	0.935	0.930	0.930	0.912	346,600
2026-07-06	0.935	0.935	0.930	0.935	0.916	51,200
2026-07-03	0.935	0.935	0.935	0.935	0.916	36,400
2026-07-02	0.935	0.940	0.930	0.930	0.912	355,100
2026-07-01	0.940	0.940	0.935	0.935	0.916	33,200
2026-06-30	0.935	0.940	0.935	0.935	0.916	52,000
2026-06-29	0.940	0.940	0.935	0.935	0.916	15,100
2026-06-26	0.940	0.940	0.935	0.940	0.921	24,800
2026-06-25	0.945	0.945	0.935	0.940	0.921	338,100
2026-06-24	0.950	0.950	0.945	0.950	0.931	56,300
2026-06-23	0.945	0.950	0.945	0.945	0.926	120,700
2026-06-22	0.950	0.950	0.945	0.945	0.926	37,300
2026-06-19	0.945	0.950	0.940	0.950	0.931	131,800
2026-06-18	0.940	0.950	0.940	0.950	0.931	72,800
2026-06-17	0.940	0.940	0.940	0.940	0.921	0
2026-06-16	0.940	0.945	0.940	0.940	0.921	23,200
2026-06-15	0.945	0.945	0.940	0.945	0.926	145,300
2026-06-12	0.945	0.945	0.940	0.945	0.926	16,400
2026-06-11	0.950	0.955	0.940	0.945	0.926	346,800
2026-06-10	0.950	0.955	0.950	0.950	0.931	23,300
2026-06-09	0.950	0.955	0.945	0.955	0.936	58,400
2026-06-08	0.950	0.950	0.945	0.945	0.926	203,200
2026-06-05	0.955	0.955	0.950	0.950	0.931	31,100
2026-06-04	0.960	0.960	0.950	0.950	0.931	262,500
2026-06-03	0.960	0.965	0.950	0.960	0.941	848,800
2026-06-02	0.965	0.965	0.965	0.965	0.946	0
2026-06-01	0.965	0.965	0.965	0.965	0.946	0
2026-05-29	0.955	0.970	0.955	0.965	0.946	82,800
2026-05-28	0.960	0.965	0.955	0.965	0.946	116,700
2026-05-27	0.960	0.960	0.960	0.960	0.941	0
2026-05-26	0.965	0.965	0.955	0.960	0.941	73,300
2026-05-25	0.965	0.965	0.955	0.965	0.946	181,900
2026-05-22	0.960	0.965	0.955	0.965	0.946	110,200
2026-05-21	0.985	0.985	0.975	0.980	0.943	298,800
2026-05-20	0.990	0.990	0.985	0.990	0.953	109,900
2026-05-19	0.995	0.995	0.990	0.990	0.953	1,358,300
2026-05-18	0.990	0.995	0.990	0.990	0.953	2,174,500
2026-05-15	0.985	0.990	0.985	0.990	0.953	429,200
2026-05-14	0.990	0.990	0.985	0.990	0.953	177,200
2026-05-13	0.990	0.995	0.985	0.990	0.953	478,000
2026-05-12	0.980	0.990	0.975	0.990	0.953	1,333,300
2026-05-11	0.975	0.980	0.965	0.975	0.938	798,900
2026-05-08	0.975	0.980	0.970	0.975	0.938	17,100
2026-05-07	0.965	0.980	0.965	0.975	0.938	340,600
2026-05-06	0.965	0.970	0.960	0.965	0.928	188,400
2026-05-05	0.965	0.970	0.965	0.965	0.928	188,600

← NewerPage 2 of 3 · 131 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.