Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Pavilion Real Estate Investment Trust (5212.KL)

Compare
1.5300
0.0000
(0.00%)
At close: 4:50:04 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20251.53001.55001.51001.53001.53006,215,700
Mar 12, 20251.52001.55001.51001.53001.53005,323,700
Mar 11, 20251.51001.53001.50001.52001.52004,076,300
Mar 10, 20251.51001.53001.51001.52001.52002,671,700
Mar 7, 20251.50001.53001.50001.51001.51002,284,200
Mar 6, 20251.50001.53001.50001.50001.50002,755,500
Mar 5, 20251.50001.52001.50001.51001.51002,440,100
Mar 4, 20251.51001.51001.49001.50001.50002,510,500
Mar 3, 20251.51001.51001.49001.51001.51004,499,100
Feb 28, 20251.51001.52001.50001.51001.51003,795,600
Feb 27, 20251.49001.53001.49001.51001.51002,498,300
Feb 26, 20251.49001.50001.48001.49001.49001,541,600
Feb 25, 2025 0.0481 Dividend
Feb 25, 20251.49001.50001.47001.49001.49003,613,600
Feb 24, 20251.53001.55001.52001.53001.48194,594,700
Feb 21, 20251.53001.54001.52001.53001.48192,038,300
Feb 20, 20251.53001.54001.52001.52001.47223,155,600
Feb 19, 20251.53001.54001.53001.53001.48191,488,400
Feb 18, 20251.54001.55001.53001.54001.49161,648,000
Feb 17, 20251.55001.56001.53001.53001.48193,371,900
Feb 14, 20251.54001.55001.53001.54001.49162,995,700
Feb 13, 20251.55001.56001.53001.54001.49162,974,000
Feb 12, 20251.54001.54001.53001.54001.49161,888,800
Feb 10, 20251.52001.54001.52001.54001.4916671,000
Feb 7, 20251.53001.53001.52001.52001.4722411,500
Feb 6, 20251.54001.54001.52001.53001.48191,398,600
Feb 5, 20251.53001.54001.53001.54001.49162,107,800
Feb 4, 20251.52001.53001.52001.53001.48192,342,400
Feb 3, 20251.51001.52001.51001.51001.4625837,700
Jan 31, 20251.50001.53001.50001.51001.4625912,600
Jan 28, 20251.50001.52001.50001.50001.4528718,300
Jan 27, 20251.51001.52001.50001.51001.46251,064,100
Jan 24, 20251.51001.52001.50001.51001.46251,528,200
Jan 23, 20251.51001.52001.51001.51001.46251,677,000
Jan 22, 20251.52001.54001.51001.52001.47223,242,000
Jan 21, 20251.52001.54001.51001.52001.47222,534,600
Jan 20, 20251.51001.53001.50001.52001.47223,341,100
Jan 17, 20251.49001.53001.48001.52001.47223,485,900
Jan 16, 20251.51001.53001.50001.51001.46252,904,100
Jan 15, 20251.55001.55001.50001.51001.46252,576,400
Jan 14, 20251.54001.56001.54001.55001.5013778,500
Jan 13, 20251.56001.57001.53001.54001.49161,145,800
Jan 10, 20251.56001.57001.55001.57001.5206512,700
Jan 9, 20251.58001.58001.56001.56001.51101,166,900
Jan 8, 20251.57001.59001.56001.57001.52061,948,500
Jan 7, 20251.58001.59001.57001.58001.53031,907,400
Jan 6, 20251.55001.59001.54001.59001.54004,477,900
Jan 3, 20251.57001.57001.54001.55001.50134,117,800
Jan 2, 20251.54001.58001.54001.57001.52062,812,100
Dec 31, 20241.54001.57001.53001.55001.50134,175,000
Dec 30, 20241.52001.55001.51001.54001.49164,233,300
Dec 27, 20241.50001.52001.49001.52001.47223,331,400
Dec 26, 20241.49001.50001.48001.50001.4528990,400
Dec 24, 20241.48001.49001.48001.49001.4432352,200
Dec 23, 20241.48001.48001.47001.48001.4335705,100
Dec 20, 20241.48001.49001.47001.48001.43351,920,800
Dec 19, 20241.48001.49001.47001.48001.43353,341,900
Dec 18, 20241.49001.50001.48001.49001.44321,238,800
Dec 17, 20241.49001.50001.48001.49001.44321,639,400
Dec 16, 20241.47001.49001.47001.49001.44321,792,400
Dec 13, 20241.47001.48001.46001.47001.42381,822,900
Dec 12, 20241.47001.47001.46001.47001.4238694,900
Dec 11, 20241.47001.48001.46001.47001.42381,563,100
Dec 10, 20241.47001.48001.46001.46001.41411,681,200
Dec 9, 20241.48001.49001.46001.47001.42381,785,500
Dec 6, 20241.49001.50001.47001.48001.43352,957,600
Dec 5, 20241.50001.51001.49001.51001.46251,100,600
Dec 4, 20241.48001.50001.47001.49001.44323,039,300
Dec 3, 20241.48001.49001.47001.48001.4335819,300
Dec 2, 20241.49001.49001.47001.48001.43351,208,200
Nov 29, 20241.50001.50001.49001.49001.4432341,900
Nov 28, 20241.50001.51001.49001.50001.4528352,300
Nov 27, 20241.51001.51001.49001.51001.4625304,600
Nov 26, 20241.52001.52001.50001.51001.4625410,500
Nov 25, 20241.49001.52001.48001.52001.47224,235,200
Nov 22, 20241.48001.49001.47001.49001.44321,460,800
Nov 21, 20241.49001.49001.47001.48001.43351,404,600
Nov 20, 20241.49001.49001.48001.48001.43351,297,500
Nov 19, 20241.50001.51001.49001.49001.4432800,200
Nov 18, 20241.50001.50001.48001.50001.4528808,100
Nov 15, 20241.48001.51001.47001.51001.4625685,000
Nov 14, 20241.47001.49001.47001.48001.43353,400,800
Nov 13, 20241.49001.49001.46001.47001.42382,333,700
Nov 12, 20241.48001.50001.47001.49001.44321,977,200
Nov 11, 20241.51001.52001.48001.48001.43353,300,700
Nov 8, 20241.52001.53001.51001.52001.47221,925,200
Nov 7, 20241.52001.53001.51001.52001.47223,974,100
Nov 6, 20241.54001.54001.51001.52001.47222,755,600
Nov 5, 20241.53001.54001.51001.53001.48194,800,100
Nov 4, 20241.53001.54001.52001.53001.48193,269,200
Nov 1, 20241.53001.56001.51001.55001.50133,637,400
Oct 30, 20241.52001.56001.50001.54001.49166,133,000
Oct 29, 20241.54001.54001.51001.52001.47222,035,700
Oct 28, 20241.56001.56001.53001.54001.4916636,300
Oct 25, 20241.56001.56001.53001.56001.51101,665,700
Oct 24, 20241.58001.59001.56001.58001.53033,074,600
Oct 23, 20241.58001.59001.56001.59001.5400704,100
Oct 22, 20241.57001.58001.54001.58001.53031,641,500
Oct 21, 20241.48001.56001.47001.56001.51102,570,100
Oct 18, 20241.52001.54001.47001.48001.43353,503,600
Oct 17, 20241.51001.53001.51001.52001.4722823,100
Oct 16, 20241.52001.53001.51001.52001.4722842,000
Oct 15, 20241.52001.53001.51001.53001.48191,876,700
Oct 14, 20241.49001.52001.49001.52001.47221,196,400
Oct 11, 20241.52001.52001.49001.49001.44322,164,200
Oct 10, 20241.51001.52001.50001.51001.46252,590,900
Oct 9, 20241.46001.52001.46001.50001.45284,131,300
Oct 8, 20241.46001.47001.45001.46001.41411,796,600
Oct 7, 20241.44001.46001.43001.46001.41411,635,500
Oct 4, 20241.44001.45001.43001.44001.39471,419,700
Oct 3, 20241.44001.45001.43001.44001.3947551,900
Oct 2, 20241.44001.45001.43001.44001.39472,199,300
Oct 1, 20241.44001.45001.43001.44001.39474,639,500
Sep 30, 20241.44001.45001.43001.44001.39472,345,900
Sep 27, 20241.44001.44001.43001.43001.3850280,900
Sep 26, 20241.44001.45001.43001.44001.3947858,400
Sep 25, 20241.45001.46001.43001.44001.39471,483,800
Sep 24, 20241.45001.45001.44001.45001.40441,885,900
Sep 23, 20241.44001.45001.43001.45001.40442,678,700
Sep 20, 20241.44001.44001.43001.44001.39472,611,500
Sep 19, 20241.44001.44001.43001.43001.38504,186,500
Sep 18, 20241.43001.44001.42001.43001.38501,039,000
Sep 17, 20241.43001.44001.42001.44001.3947973,100
Sep 13, 20241.43001.43001.42001.43001.3850241,000
Sep 12, 20241.43001.43001.41001.43001.38503,358,800
Sep 11, 20241.43001.43001.41001.41001.36572,730,700
Sep 10, 20241.43001.44001.42001.43001.38502,238,300
Sep 9, 20241.43001.43001.42001.42001.3754934,000
Sep 6, 20241.43001.44001.43001.43001.38501,011,200
Sep 5, 20241.44001.45001.42001.43001.38503,519,600
Sep 4, 20241.43001.45001.42001.45001.40442,834,500
Sep 3, 20241.42001.45001.42001.45001.40443,717,500
Sep 2, 20241.41001.43001.40001.43001.38503,212,200
Aug 30, 20241.40001.41001.39001.41001.36572,745,100
Aug 29, 20241.39001.40001.38001.40001.35601,430,200
Aug 28, 20241.39001.41001.38001.39001.34632,308,500
Aug 27, 20241.41001.41001.38001.39001.34632,512,900
Aug 26, 20241.38001.41001.38001.41001.36574,143,500
Aug 23, 20241.37001.38001.37001.37001.32691,575,900
Aug 22, 20241.38001.38001.37001.38001.33661,357,600
Aug 21, 20241.37001.39001.37001.38001.33661,179,700
Aug 20, 20241.38001.39001.37001.38001.33661,636,400
Aug 19, 20241.38001.39001.38001.38001.33661,416,300
Aug 16, 20241.38001.39001.37001.38001.3366714,700
Aug 15, 20241.38001.38001.37001.38001.3366647,800
Aug 14, 20241.38001.39001.37001.38001.33661,219,600
Aug 13, 20241.39001.39001.37001.37001.3269968,400
Aug 12, 20241.38001.40001.38001.39001.34631,362,600
Aug 9, 20241.38001.40001.38001.39001.34632,991,000
Aug 8, 20241.37001.39001.36001.38001.33663,145,900
Aug 7, 20241.33001.39001.32001.39001.34637,657,700
Aug 6, 20241.28001.33001.27001.32001.27859,010,300
Aug 5, 20241.33001.34001.27001.27001.23017,932,300
Aug 2, 20241.34001.34001.32001.33001.28823,337,700
Aug 1, 20241.35001.35001.34001.35001.3076662,300
Jul 31, 20241.35001.36001.34001.34001.29792,289,400
Jul 30, 2024 0.0453 Dividend
Jul 30, 20241.36001.37001.34001.35001.30767,208,300
Jul 29, 20241.40001.41001.38001.39001.30244,598,800
Jul 26, 20241.40001.41001.39001.40001.31184,790,300
Jul 25, 20241.40001.40001.38001.39001.30242,563,000
Jul 24, 20241.41001.41001.39001.40001.31181,512,000
Jul 23, 20241.40001.41001.39001.40001.31184,414,200
Jul 22, 20241.41001.41001.39001.40001.31183,426,700
Jul 19, 20241.41001.42001.40001.41001.32123,454,200
Jul 18, 20241.40001.42001.40001.41001.32127,835,000
Jul 17, 20241.40001.42001.40001.41001.32123,299,300
Jul 16, 20241.43001.43001.41001.41001.32122,393,600
Jul 15, 20241.42001.45001.42001.42001.33054,734,700
Jul 12, 20241.42001.43001.40001.42001.33052,586,100
Jul 11, 20241.41001.43001.41001.41001.32121,485,500
Jul 10, 20241.40001.42001.39001.41001.32123,754,100
Jul 9, 20241.39001.40001.38001.39001.30241,736,100
Jul 5, 20241.39001.40001.38001.39001.30242,647,500
Jul 4, 20241.38001.39001.37001.38001.29314,217,100
Jul 3, 20241.38001.40001.38001.38001.29313,862,500
Jul 2, 20241.39001.39001.38001.38001.29311,675,600
Jul 1, 20241.39001.40001.37001.39001.30242,655,400
Jun 28, 20241.38001.39001.38001.39001.30241,688,200
Jun 27, 20241.38001.39001.37001.37001.28374,082,400
Jun 26, 20241.37001.39001.37001.38001.29314,103,500
Jun 25, 20241.38001.39001.37001.37001.28373,626,100
Jun 24, 20241.40001.42001.38001.38001.29314,380,200
Jun 21, 20241.40001.41001.38001.40001.31183,581,700
Jun 20, 20241.40001.41001.39001.40001.31182,783,400
Jun 19, 20241.43001.43001.39001.41001.32125,335,000
Jun 18, 20241.44001.44001.41001.43001.33992,775,100
Jun 14, 20241.45001.45001.43001.44001.34931,432,500
Jun 13, 20241.44001.45001.43001.45001.35861,776,100
Jun 12, 20241.44001.45001.43001.44001.34933,765,200
Jun 11, 20241.44001.45001.43001.44001.34931,823,400
Jun 10, 20241.43001.44001.42001.43001.3399832,400
Jun 7, 20241.41001.43001.41001.43001.3399882,200
Jun 6, 20241.41001.43001.41001.42001.33056,273,000
Jun 5, 20241.41001.42001.40001.41001.32122,006,300
Jun 4, 20241.42001.43001.40001.40001.31185,388,600
May 31, 20241.38001.45001.37001.45001.358610,891,300
May 30, 20241.37001.38001.36001.38001.29314,530,200
May 29, 20241.37001.38001.35001.37001.28374,571,100
May 28, 20241.37001.39001.36001.37001.28371,850,800
May 27, 20241.36001.38001.36001.37001.28373,548,300
May 24, 20241.35001.37001.35001.36001.27431,207,200
May 23, 20241.38001.38001.35001.36001.27435,755,100
May 21, 20241.37001.38001.36001.38001.29314,023,300
May 20, 20241.34001.38001.34001.37001.28377,093,400
May 17, 20241.36001.36001.33001.33001.24622,394,400
May 16, 20241.33001.36001.32001.36001.274311,753,100
May 15, 20241.33001.34001.32001.32001.23681,200,600
May 14, 20241.34001.34001.32001.33001.24621,630,500
May 13, 20241.34001.35001.33001.34001.25561,949,400
May 10, 20241.33001.35001.33001.34001.25562,808,500
May 9, 20241.32001.33001.31001.33001.24623,678,700
May 8, 20241.33001.34001.31001.31001.22758,586,000
May 7, 20241.31001.34001.31001.33001.24624,848,300
May 6, 20241.32001.34001.30001.31001.22756,378,300
May 3, 20241.33001.34001.32001.32001.23681,805,300
May 2, 20241.31001.33001.31001.33001.24623,482,700
Apr 30, 20241.32001.32001.30001.31001.22752,109,900
Apr 29, 20241.32001.32001.30001.32001.23686,130,200
Apr 26, 20241.32001.33001.31001.32001.23683,817,900
Apr 25, 20241.30001.30001.29001.30001.21811,875,500
Apr 24, 20241.29001.30001.29001.29001.20874,977,900
Apr 23, 20241.29001.29001.28001.29001.20871,980,100
Apr 22, 20241.29001.29001.28001.29001.2087575,500
Apr 19, 20241.29001.30001.28001.28001.19942,543,400
Apr 18, 20241.28001.29001.27001.29001.20873,721,200
Apr 17, 20241.27001.28001.27001.27001.19001,782,100
Apr 16, 20241.28001.28001.26001.27001.19006,456,400
Apr 15, 20241.28001.29001.27001.28001.19945,818,000
Apr 12, 20241.29001.29001.28001.28001.19943,523,300
Apr 9, 20241.29001.30001.28001.29001.20875,105,000
Apr 8, 20241.28001.29001.28001.29001.20871,169,100
Apr 5, 20241.28001.29001.28001.28001.19941,003,000
Apr 4, 20241.28001.29001.27001.27001.19005,304,600
Apr 3, 20241.28001.29001.27001.28001.19941,869,600
Apr 2, 20241.28001.30001.27001.28001.19944,969,100
Apr 1, 20241.28001.29001.27001.28001.19941,602,000
Mar 29, 20241.28001.29001.27001.28001.19943,768,100
Mar 27, 20241.29001.30001.27001.28001.19942,896,800
Mar 26, 20241.29001.29001.28001.29001.20871,051,800
Mar 25, 20241.31001.31001.28001.29001.20871,956,200
Mar 22, 20241.29001.31001.29001.31001.22752,624,800
Mar 21, 20241.29001.30001.28001.29001.20871,890,000
Mar 20, 20241.30001.30001.29001.29001.20873,578,800
Mar 19, 20241.31001.31001.29001.30001.21811,012,700
Mar 18, 20241.32001.32001.30001.31001.22751,492,000
Mar 15, 20241.30001.33001.29001.33001.246213,753,300
Mar 14, 20241.28001.30001.28001.29001.20871,361,100
Mar 13, 20241.29001.29001.27001.29001.20872,353,100

Related Tickers

5227.KL IGB Real Estate Investment Trust
2.2800
0.00%
 
5176.KL Sunway Real Estate Investment Trust
1.8700
0.00%
 
5280.KL KIP Real Estate Investment Trust
0.8650
+0.58%
 
5180.KL CapitaLand Malaysia Trust
0.6350
-0.78%
 
5121.KL Hektar Real Estate Investment Trust
0.4800
-1.03%
 
SK6U.SI Paragon REIT
0.9700
+0.52%
 
P40U.SI Starhill Global Real Estate Investment Trust
0.4950
0.00%
 
C38U.SI CapitaLand Integrated Commercial Trust
2.1100
+1.44%
 
0778.HK FORTUNE REIT
4.390
+2.33%
 
CBL CBL & Associates Properties, Inc.
26.51
-3.60%