PARADIGM REAL ESTATE INVESTMENT TRUST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.965	0.970	0.965	0.965	0.928	133,100
2026-05-01	0.965	0.965	0.965	0.965	0.928	0
2026-04-30	0.975	0.975	0.965	0.965	0.928	48,500
2026-04-29	0.985	0.985	0.970	0.975	0.938	250,200
2026-04-28	0.985	0.985	0.970	0.985	0.948	149,200
2026-04-27	0.985	0.990	0.985	0.985	0.948	655,900
2026-04-24	0.970	0.985	0.965	0.985	0.948	201,800
2026-04-23	0.965	0.975	0.960	0.970	0.933	689,800
2026-04-22	0.965	0.970	0.960	0.960	0.924	388,000
2026-04-21	0.975	0.975	0.965	0.965	0.928	87,800
2026-04-20	0.970	0.980	0.965	0.980	0.943	262,600
2026-04-17	0.980	0.980	0.970	0.975	0.938	31,400
2026-04-16	0.980	0.980	0.980	0.980	0.943	131,200
2026-04-15	0.970	0.980	0.965	0.980	0.943	46,300
2026-04-14	0.980	0.980	0.980	0.980	0.943	144,100
2026-04-13	0.965	0.985	0.965	0.980	0.943	432,800
2026-04-10	0.965	0.985	0.965	0.985	0.948	379,600
2026-04-09	0.965	0.970	0.955	0.965	0.928	488,400
2026-04-08	0.955	0.970	0.955	0.965	0.928	568,600
2026-04-07	0.960	0.960	0.950	0.955	0.919	158,100
2026-04-06	0.950	0.960	0.950	0.955	0.919	3,910,800
2026-04-03	0.960	0.960	0.950	0.955	0.919	2,872,500
2026-04-02	0.970	0.970	0.960	0.960	0.924	140,500
2026-04-01	0.955	0.965	0.950	0.960	0.924	630,400
2026-03-31	0.950	0.955	0.945	0.955	0.919	534,500
2026-03-30	0.950	0.955	0.940	0.955	0.919	897,300
2026-03-27	0.960	0.965	0.940	0.960	0.924	2,030,000
2026-03-26	0.975	0.975	0.940	0.960	0.924	3,236,300
2026-03-25	0.990	0.990	0.970	0.970	0.933	359,700
2026-03-24	0.975	0.995	0.950	0.990	0.953	7,549,500
2026-03-20	1.000	1.000	1.000	1.000	0.962	0
2026-03-19	1.000	1.010	0.995	1.000	0.962	5,602,300
2026-03-18	1.010	1.020	1.000	1.010	0.972	1,842,100
2026-03-17	1.000	1.020	1.000	1.010	0.972	3,643,800
2026-03-16	1.000	1.010	0.995	1.000	0.962	6,979,300
2026-03-13	1.000	1.010	1.000	1.010	0.972	1,521,500
2026-03-12	1.010	1.010	0.990	1.000	0.962	1,517,500
2026-03-11	1.010	1.020	1.000	1.010	0.972	724,500
2026-03-10	1.000	1.020	0.995	1.010	0.972	549,200
2026-03-09	1.000	1.000	0.970	1.000	0.962	2,063,800
2026-03-06	1.010	1.010	1.000	1.000	0.962	177,900
2026-03-05	1.010	1.020	1.000	1.010	0.972	451,800
2026-03-04	1.020	1.020	1.000	1.010	0.972	560,500
2026-03-03	1.020	1.030	1.010	1.020	0.981	279,700
2026-03-02	1.020	1.030	0.995	1.020	0.981	5,236,900
2026-02-27	1.040	1.040	1.020	1.030	0.991	1,710,200
2026-02-26	1.030	1.040	1.030	1.040	1.001	1,835,800
2026-02-25	1.030	1.040	1.030	1.030	0.991	101,100
2026-02-24	1.030	1.050	1.020	1.030	0.991	1,314,900
2026-02-23	1.040	1.050	1.030	1.040	1.001	750,500
2026-02-20	1.040	1.040	1.030	1.040	1.001	1,611,800
2026-02-19	1.020	1.040	1.020	1.040	1.001	3,629,400
2026-02-16	1.020	1.030	1.010	1.030	0.991	2,202,100
2026-02-13	1.010	1.030	1.010	1.020	0.981	1,444,200
2026-02-12	1.010	1.020	1.000	1.010	0.972	55,800
2026-02-11	1.010	1.020	1.000	1.010	0.972	9,473,900
2026-02-10	1.030	1.030	1.000	1.010	0.972	2,002,500
2026-02-09	1.050	1.050	1.040	1.050	0.971	1,940,400
2026-02-06	1.040	1.050	1.040	1.050	0.971	1,194,600
2026-02-05	1.050	1.060	1.040	1.040	0.962	1,451,800

← NewerPage 3 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.