PARADIGM REAL ESTATE INVESTMENT TRUST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.040	1.050	1.040	1.050	0.971	345,600
2026-02-03	1.020	1.050	1.020	1.040	0.962	1,790,200
2026-01-30	1.020	1.030	1.010	1.020	0.943	695,800
2026-01-29	1.020	1.020	1.010	1.020	0.943	1,189,600
2026-01-28	1.010	1.020	1.000	1.020	0.943	3,976,200
2026-01-27	1.000	1.020	1.000	1.010	0.934	11,311,400
2026-01-26	1.000	1.000	0.995	0.995	0.920	149,000
2026-01-23	0.995	1.000	0.995	1.000	0.925	338,800
2026-01-22	1.000	1.000	0.995	0.995	0.920	620,500
2026-01-21	0.995	1.000	0.990	1.000	0.925	501,900
2026-01-20	0.990	0.995	0.990	0.990	0.915	252,500
2026-01-19	0.985	0.985	0.985	0.985	0.911	0
2026-01-16	0.990	0.995	0.985	0.985	0.911	547,400
2026-01-15	0.990	0.990	0.980	0.990	0.915	303,000
2026-01-14	0.995	0.995	0.985	0.990	0.915	376,600
2026-01-13	0.990	0.990	0.980	0.990	0.915	1,080,100
2026-01-12	0.970	0.990	0.970	0.985	0.911	3,120,100
2026-01-09	0.960	0.965	0.955	0.965	0.892	117,500
2026-01-08	0.955	0.965	0.955	0.960	0.888	93,500
2026-01-07	0.960	0.960	0.950	0.955	0.883	181,000
2026-01-06	0.940	0.960	0.940	0.960	0.888	5,351,300
2026-01-05	0.950	0.950	0.935	0.940	0.869	671,100
2026-01-02	0.940	0.950	0.935	0.945	0.874	779,500
2025-12-31	0.945	0.950	0.935	0.950	0.878	1,716,000
2025-12-30	0.950	0.950	0.940	0.945	0.874	404,500
2025-12-29	0.950	0.950	0.940	0.950	0.878	2,274,600
2025-12-26	0.955	0.955	0.950	0.950	0.878	228,900
2025-12-24	0.950	0.960	0.950	0.955	0.883	103,200
2025-12-23	0.960	0.965	0.955	0.955	0.883	105,200
2025-12-22	0.950	0.965	0.945	0.960	0.888	2,516,400
2025-12-19	0.940	0.955	0.935	0.950	0.878	5,969,600
2025-12-18	0.940	0.945	0.935	0.945	0.874	868,800
2025-12-17	0.940	0.945	0.935	0.940	0.869	1,457,600
2025-12-16	0.945	0.955	0.940	0.940	0.869	837,200
2025-12-15	0.945	0.945	0.935	0.940	0.869	1,423,500
2025-12-12	0.940	0.950	0.940	0.940	0.869	1,727,400
2025-12-11	0.945	0.945	0.940	0.945	0.874	435,000
2025-12-10	0.945	0.945	0.945	0.945	0.874	173,300
2025-12-09	0.930	0.960	0.930	0.945	0.874	347,300
2025-12-08	0.935	0.940	0.925	0.940	0.869	972,700
2025-12-05	0.935	0.935	0.930	0.935	0.864	870,900
2025-12-04	0.940	0.945	0.930	0.940	0.869	828,900
2025-12-03	0.945	0.945	0.930	0.935	0.864	936,900
2025-12-02	0.950	0.950	0.940	0.940	0.869	544,200
2025-12-01	0.945	0.955	0.945	0.950	0.878	262,000
2025-11-28	0.945	0.955	0.940	0.945	0.874	459,100
2025-11-27	0.950	0.950	0.945	0.945	0.874	114,800
2025-11-26	0.945	0.950	0.940	0.950	0.878	376,400
2025-11-25	0.960	0.960	0.945	0.945	0.874	495,500
2025-11-24	0.955	0.960	0.950	0.955	0.883	374,900
2025-11-21	0.960	0.960	0.945	0.950	0.878	830,900
2025-11-20	0.955	0.960	0.955	0.960	0.888	64,000
2025-11-19	0.950	0.960	0.950	0.950	0.878	325,000
2025-11-18	0.960	0.960	0.950	0.950	0.878	861,200
2025-11-17	0.960	0.970	0.960	0.965	0.892	381,700
2025-11-14	0.965	0.965	0.955	0.955	0.883	731,000
2025-11-13	0.965	0.970	0.960	0.965	0.892	329,400
2025-11-12	0.965	0.975	0.960	0.965	0.892	441,300
2025-11-11	0.970	0.970	0.965	0.965	0.892	270,100
2025-11-10	0.970	0.970	0.965	0.970	0.897	54,700

← NewerPage 4 of 6 · 343 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.