PARADIGM REAL ESTATE INVESTMENT TRUST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.935	0.945	0.935	0.945	0.874	95,700
2025-08-07	0.950	0.950	0.935	0.935	0.864	362,900
2025-08-06	0.950	0.950	0.945	0.950	0.878	135,700
2025-08-05	0.950	0.955	0.945	0.950	0.878	200,400
2025-08-04	0.950	0.955	0.945	0.950	0.878	414,800
2025-08-01	0.950	0.955	0.950	0.950	0.878	542,900
2025-07-31	0.960	0.960	0.950	0.950	0.878	606,700
2025-07-30	0.960	0.960	0.945	0.960	0.888	145,400
2025-07-29	0.950	0.960	0.945	0.955	0.883	74,400
2025-07-28	0.950	0.955	0.945	0.950	0.878	122,200
2025-07-25	0.950	0.950	0.940	0.950	0.878	269,700
2025-07-24	0.965	0.965	0.950	0.950	0.878	530,800
2025-07-23	0.935	0.965	0.930	0.965	0.892	3,630,200
2025-07-22	0.925	0.940	0.925	0.940	0.869	1,956,200
2025-07-21	0.945	0.945	0.925	0.925	0.855	1,788,200
2025-07-18	0.955	0.960	0.945	0.945	0.874	1,556,000
2025-07-17	0.950	0.960	0.950	0.955	0.883	397,900
2025-07-16	0.965	0.970	0.950	0.950	0.878	554,700
2025-07-15	0.950	0.960	0.950	0.960	0.888	368,000
2025-07-14	0.955	0.955	0.945	0.950	0.878	1,792,000
2025-07-11	0.965	0.965	0.950	0.955	0.883	829,200
2025-07-10	0.965	0.965	0.955	0.965	0.892	1,007,500
2025-07-09	0.965	0.965	0.960	0.965	0.892	975,900
2025-07-08	0.965	0.970	0.960	0.965	0.892	1,363,800
2025-07-07	0.970	0.970	0.965	0.965	0.892	408,800
2025-07-04	0.965	0.975	0.965	0.970	0.897	2,080,400
2025-07-03	0.990	0.990	0.960	0.965	0.892	1,353,200
2025-07-02	0.990	0.995	0.990	0.990	0.915	440,000
2025-07-01	0.985	0.995	0.985	0.990	0.915	698,900
2025-06-30	1.000	1.000	0.980	0.990	0.915	2,128,300
2025-06-26	1.000	1.000	0.995	1.000	0.925	77,400
2025-06-25	1.000	1.010	1.000	1.000	0.925	1,562,300
2025-06-24	1.000	1.010	0.995	1.000	0.925	2,052,700
2025-06-23	1.000	1.010	0.995	0.995	0.920	10,877,100
2025-06-20	1.010	1.020	1.000	1.010	0.934	2,334,100
2025-06-19	1.010	1.020	1.000	1.020	0.943	6,254,900
2025-06-18	1.030	1.030	1.000	1.010	0.934	8,394,600
2025-06-17	1.020	1.030	1.020	1.030	0.952	3,621,100
2025-06-16	1.020	1.030	1.010	1.020	0.943	3,127,700
2025-06-13	1.010	1.030	1.000	1.020	0.943	7,221,300
2025-06-12	1.030	1.030	1.010	1.010	0.934	9,940,400
2025-06-11	1.010	1.030	1.000	1.030	0.952	7,925,700
2025-06-10	1.000	1.020	0.995	1.000	0.925	44,585,800

← NewerPage 6 of 6 · 343 trading days

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.