Pavilion Real Estate Investment Trust (KLSE:PAVREIT)
Malaysia · Delayed Price · Currency is MYR 1.960
+0.020 (1.03%)
At close: Jan 16, 2026
KLSE:PAVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 1.03% | 2,515,500 |
| Jan 15, 2026 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 1,778,100 |
| Jan 14, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 1.06% | 2,823,200 |
| Jan 13, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 1,877,300 |
| Jan 12, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 3,416,200 |
| Jan 9, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 1,722,100 |
| Jan 8, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 1,618,900 |
| Jan 7, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 2,282,300 |
| Jan 6, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -1.60% | 4,053,200 |
| Jan 5, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 1.63% | 6,932,600 |
| Jan 2, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 1.66% | 2,238,700 |
| Dec 31, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 2,956,100 |
| Dec 30, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 1,663,700 |
| Dec 29, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 1,433,000 |
| Dec 26, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 1,840,500 |
| Dec 24, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 1,638,600 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 652,200 |
| Dec 22, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 428,700 |
| Dec 19, 2025 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 6,504,700 |
| Dec 18, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 2,608,000 |
| Dec 17, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 5,812,400 |
| Dec 16, 2025 | 1.78 | 1.81 | 1.76 | 1.81 | 1.81 | 1.69% | 2,686,700 |
| Dec 15, 2025 | 1.74 | 1.81 | 1.73 | 1.78 | 1.78 | 2.30% | 3,261,200 |
| Dec 12, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 2,331,700 |
| Dec 11, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 2,535,500 |
| Dec 10, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 1,264,100 |
| Dec 9, 2025 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 2.35% | 3,069,800 |
| Dec 8, 2025 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -2.30% | 2,017,600 |
| Dec 5, 2025 | 1.75 | 1.75 | 1.69 | 1.74 | 1.74 | -0.57% | 8,211,800 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 4,452,700 |
| Dec 3, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 2,160,800 |
| Dec 2, 2025 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | 1.68% | 6,913,800 |
| Dec 1, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.10% | 5,700,900 |
| Nov 28, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 7,412,900 |
| Nov 27, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 3,711,200 |
| Nov 26, 2025 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | - | 3,162,600 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -4.74% | 3,876,400 |
| Nov 24, 2025 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | 7.34% | 4,928,400 |
| Nov 21, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 2,800,400 |
| Nov 20, 2025 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | - | 4,538,600 |
| Nov 19, 2025 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 3,656,300 |
| Nov 18, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 3,693,200 |
| Nov 17, 2025 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.66% | 2,297,600 |
| Nov 14, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 1,722,200 |
| Nov 13, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 4,774,700 |
| Nov 12, 2025 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | - | 1,675,300 |
| Nov 11, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | - | 2,122,200 |
| Nov 10, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 4,233,600 |
| Nov 7, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 904,600 |
| Nov 6, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 2,586,300 |