Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
68,887.38 +1,451.77 (+2.15%) CMC Crypto 200
1,490.04 +22.10 (+1.51%)
Pavilion Real Estate Investment Trust (5212.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:53PM MYT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.3800 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | 10,891,300 |
| 30 May 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 4,530,200 |
| 29 May 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 4,571,100 |
| 28 May 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 1,850,800 |
| 27 May 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 3,548,300 |
| 24 May 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 1,207,200 |
| 23 May 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 5,755,100 |
| 21 May 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 4,023,300 |
| 20 May 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 7,093,400 |
| 17 May 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 2,394,400 |
| 16 May 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 11,753,100 |
| 15 May 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 1,200,600 |
| 14 May 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 1,630,500 |
| 13 May 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 1,949,400 |
| 10 May 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 2,808,500 |
| 09 May 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 3,678,700 |
| 08 May 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 8,586,000 |
| 07 May 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 4,848,300 |
| 06 May 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 6,378,300 |
| 03 May 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 1,805,300 |
| 02 May 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 3,482,700 |
| 30 Apr 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 2,109,900 |
| 29 Apr 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 6,130,200 |
| 26 Apr 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 3,817,900 |
| 25 Apr 2024 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,875,500 |
| 24 Apr 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 4,977,900 |
| 23 Apr 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 1,980,100 |
| 22 Apr 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 575,500 |
| 19 Apr 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 2,543,400 |
| 18 Apr 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 3,721,200 |
| 17 Apr 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 1,782,100 |
| 16 Apr 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 6,456,400 |
| 15 Apr 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 5,818,000 |
| 12 Apr 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 3,523,300 |
| 09 Apr 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 5,105,000 |
| 08 Apr 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 1,169,100 |
| 05 Apr 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 1,003,000 |
| 04 Apr 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 5,304,600 |
| 03 Apr 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 1,869,600 |
| 02 Apr 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 4,969,100 |
| 01 Apr 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 1,602,000 |
| 29 Mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 3,768,100 |
| 27 Mar 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 2,896,800 |
| 26 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 1,051,800 |
| 25 Mar 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 1,956,200 |
| 22 Mar 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 2,624,800 |
| 21 Mar 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 1,890,000 |
| 20 Mar 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 3,578,800 |
| 19 Mar 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 1,012,700 |
| 18 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 1,492,000 |
| 15 Mar 2024 | 1.3000 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 13,753,300 |
| 14 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 1,361,100 |
| 13 Mar 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 2,353,100 |
| 12 Mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 5,708,300 |
| 11 Mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 2,876,600 |
| 08 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 3,626,600 |
| 07 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 2,738,700 |
| 06 Mar 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 2,900,200 |
| 05 Mar 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 2,730,200 |
| 04 Mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 4,711,100 |
| 01 Mar 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 9,680,800 |
| 29 Feb 2024 | 1.3100 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 27,504,000 |
| 28 Feb 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 4,250,000 |
| 27 Feb 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 5,036,100 |
| 26 Feb 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 4,577,800 |
| 23 Feb 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 5,636,600 |
| 22 Feb 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 2,424,200 |
| 21 Feb 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 5,198,200 |
| 20 Feb 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 2,569,600 |
| 19 Feb 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 4,615,100 |
| 16 Feb 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 5,870,000 |
| 15 Feb 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 3,311,900 |
| 14 Feb 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 5,698,500 |
| 13 Feb 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 6,591,900 |
| 09 Feb 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 1,416,500 |
| 08 Feb 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 4,582,500 |
| 08 Feb 2024 | 0.046 Dividend | |||||
| 07 Feb 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.2740 | 5,122,600 |
| 06 Feb 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.2740 | 4,667,200 |
| 05 Feb 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.2740 | 12,470,900 |
| 02 Feb 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.2643 | 5,074,700 |
| 31 Jan 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.2547 | 9,005,700 |
| 30 Jan 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2354 | 5,970,900 |
| 29 Jan 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2700 | 1.2257 | 8,428,100 |
| 26 Jan 2024 | 1.2600 | 1.3300 | 1.2500 | 1.2700 | 1.2257 | 32,299,500 |
| 24 Jan 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.1968 | 2,594,400 |
| 23 Jan 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2064 | 4,173,100 |
| 22 Jan 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2064 | 4,579,400 |
| 19 Jan 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2161 | 1,324,200 |
| 18 Jan 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2064 | 1,288,600 |
| 17 Jan 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2064 | 2,954,700 |
| 16 Jan 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2064 | 1,561,900 |
| 15 Jan 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2500 | 1.2064 | 5,612,500 |
| 12 Jan 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2500 | 1.2064 | 5,736,900 |
| 11 Jan 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2064 | 2,583,900 |
| 10 Jan 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2064 | 2,500,500 |
| 09 Jan 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2600 | 1.2161 | 4,283,700 |
| 08 Jan 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2064 | 1,950,800 |
| 05 Jan 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2064 | 3,071,300 |
| 04 Jan 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.1968 | 4,955,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.