PARADIGM REAL ESTATE INVESTMENT TRUST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.960	0.970	0.960	0.970	0.897	61,300
2025-11-06	0.965	0.965	0.960	0.960	0.888	618,300
2025-11-05	0.965	0.965	0.955	0.960	0.888	427,200
2025-11-04	0.975	0.975	0.965	0.965	0.892	353,800
2025-11-03	0.975	0.975	0.965	0.975	0.901	83,100
2025-10-31	0.975	0.975	0.965	0.975	0.901	78,700
2025-10-30	0.970	0.975	0.970	0.975	0.901	27,200
2025-10-29	0.975	0.975	0.965	0.970	0.897	164,300
2025-10-28	0.965	0.975	0.965	0.975	0.901	95,500
2025-10-27	0.965	0.975	0.965	0.965	0.892	167,400
2025-10-24	0.980	0.980	0.965	0.965	0.892	1,141,100
2025-10-23	0.975	0.980	0.975	0.975	0.901	32,700
2025-10-22	0.975	0.980	0.970	0.975	0.901	256,200
2025-10-21	0.980	0.985	0.975	0.975	0.901	357,700
2025-10-17	0.975	0.980	0.975	0.980	0.906	512,700
2025-10-16	0.970	0.980	0.970	0.975	0.901	240,500
2025-10-15	0.975	0.980	0.970	0.975	0.901	895,300
2025-10-14	0.980	0.985	0.975	0.980	0.906	547,700
2025-10-13	0.980	0.985	0.975	0.980	0.906	168,600
2025-10-10	0.990	0.990	0.980	0.985	0.911	309,300
2025-10-09	0.980	0.990	0.980	0.990	0.915	660,200
2025-10-08	0.985	0.990	0.980	0.980	0.906	1,165,700
2025-10-07	0.985	0.985	0.980	0.985	0.911	626,700
2025-10-06	0.985	0.990	0.985	0.985	0.911	254,800
2025-10-03	0.985	0.990	0.980	0.985	0.911	793,200
2025-10-02	0.995	0.995	0.980	0.985	0.911	1,516,400
2025-10-01	0.995	0.995	0.985	0.995	0.920	437,000
2025-09-30	0.990	1.000	0.990	0.995	0.920	253,700
2025-09-29	0.995	1.000	0.985	0.995	0.920	386,400
2025-09-26	1.000	1.000	0.990	0.995	0.920	270,000
2025-09-25	0.995	1.000	0.990	1.000	0.925	675,900
2025-09-24	0.995	0.995	0.985	0.995	0.920	251,900
2025-09-23	0.995	0.995	0.980	0.995	0.920	323,600
2025-09-22	0.995	1.000	0.985	0.995	0.920	257,900
2025-09-19	0.985	0.995	0.985	0.995	0.920	32,600
2025-09-18	0.995	0.995	0.970	0.985	0.911	1,054,900
2025-09-17	0.990	1.010	0.990	0.995	0.920	1,663,100
2025-09-12	0.985	0.995	0.985	0.990	0.915	408,100
2025-09-11	0.985	0.990	0.980	0.985	0.911	168,300
2025-09-10	0.985	0.990	0.975	0.985	0.911	883,100
2025-09-09	0.995	0.995	0.980	0.985	0.911	1,365,400
2025-09-08	0.975	0.995	0.975	0.995	0.920	2,078,100
2025-09-04	0.960	0.980	0.960	0.975	0.901	950,700
2025-09-03	0.955	0.965	0.955	0.960	0.888	88,100
2025-09-02	0.955	0.960	0.950	0.955	0.883	346,500
2025-08-29	0.955	0.960	0.955	0.960	0.888	152,200
2025-08-28	0.960	0.965	0.955	0.960	0.888	86,200
2025-08-27	0.965	0.965	0.955	0.960	0.888	67,900
2025-08-26	0.980	0.980	0.955	0.955	0.883	641,800
2025-08-25	0.980	0.990	0.965	0.975	0.901	514,800
2025-08-22	0.960	0.980	0.960	0.975	0.901	676,400
2025-08-21	0.950	0.960	0.945	0.960	0.888	661,300
2025-08-20	0.950	0.960	0.950	0.955	0.883	571,800
2025-08-19	0.945	0.955	0.945	0.950	0.878	508,800
2025-08-18	0.945	0.950	0.945	0.945	0.874	445,200
2025-08-15	0.945	0.950	0.945	0.945	0.874	245,200
2025-08-14	0.945	0.955	0.940	0.945	0.874	1,268,600
2025-08-13	0.945	0.950	0.940	0.945	0.874	836,000
2025-08-12	0.945	0.950	0.940	0.945	0.874	122,100
2025-08-11	0.945	0.950	0.935	0.945	0.874	1,238,000

← NewerPage 5 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.