Pavilion Real Estate Investment Trust (KLSE:PAVREIT)
Malaysia · Delayed Price · Currency is MYR 1.950
-0.010 (-0.51%)
At close: Feb 27, 2026
KLSE:PAVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -1.01% | 1,018,300 |
| Feb 25, 2026 | 1.99 | 1.99 | 1.94 | 1.98 | 1.98 | -0.50% | 1,736,700 |
| Feb 24, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 1,073,000 |
| Feb 23, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 2,609,500 |
| Feb 20, 2026 | 2.00 | 2.01 | 1.97 | 1.97 | 1.97 | -1.50% | 284,600 |
| Feb 19, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 923,800 |
| Feb 16, 2026 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | - | 1,513,200 |
| Feb 13, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | -1.98% | 1,958,800 |
| Feb 12, 2026 | 1.99 | 2.03 | 1.98 | 2.02 | 1.97 | 1.51% | 3,139,100 |
| Feb 11, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.94 | 0.51% | 2,354,400 |
| Feb 10, 2026 | 1.95 | 1.98 | 1.94 | 1.98 | 1.93 | 2.06% | 3,017,400 |
| Feb 9, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.89 | - | 2,380,000 |
| Feb 6, 2026 | 1.96 | 1.97 | 1.93 | 1.94 | 1.89 | -1.02% | 2,901,600 |
| Feb 5, 2026 | 1.93 | 1.97 | 1.92 | 1.96 | 1.91 | 1.55% | 3,270,100 |
| Feb 4, 2026 | 1.93 | 1.96 | 1.92 | 1.93 | 1.88 | - | 2,474,500 |
| Feb 3, 2026 | 1.94 | 1.97 | 1.91 | 1.93 | 1.88 | -0.52% | 2,707,100 |
| Jan 30, 2026 | 1.95 | 1.96 | 1.92 | 1.94 | 1.89 | - | 2,949,900 |
| Jan 29, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.89 | -0.51% | 614,200 |
| Jan 28, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.90 | -0.51% | 925,200 |
| Jan 27, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.91 | -1.51% | 2,672,200 |
| Jan 26, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.94 | - | 2,298,400 |
| Jan 23, 2026 | 1.98 | 1.99 | 1.96 | 1.99 | 1.94 | 0.51% | 649,200 |
| Jan 22, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.93 | - | 1,055,300 |
| Jan 21, 2026 | 1.97 | 1.98 | 1.93 | 1.98 | 1.93 | 0.51% | 4,038,600 |
| Jan 20, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.92 | -1.01% | 2,233,900 |
| Jan 19, 2026 | 1.94 | 1.99 | 1.90 | 1.99 | 1.94 | 1.53% | 2,172,600 |
| Jan 16, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.91 | 1.03% | 2,515,500 |
| Jan 15, 2026 | 1.91 | 1.95 | 1.90 | 1.94 | 1.89 | 1.57% | 1,778,100 |
| Jan 14, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.86 | 1.06% | 2,823,200 |
| Jan 13, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.84 | 1.61% | 1,877,300 |
| Jan 12, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.81 | -0.53% | 3,416,200 |
| Jan 9, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.82 | 1.08% | 1,722,100 |
| Jan 8, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.80 | 0.54% | 1,618,900 |
| Jan 7, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.79 | - | 2,282,300 |
| Jan 6, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.79 | -1.60% | 4,053,200 |
| Jan 5, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.82 | 1.63% | 6,932,600 |
| Jan 2, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.79 | 1.66% | 2,238,700 |
| Dec 31, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.76 | -0.55% | 2,956,100 |
| Dec 30, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.77 | 0.55% | 1,663,700 |
| Dec 29, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.76 | 1.12% | 1,433,000 |
| Dec 26, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.75 | -0.56% | 1,840,500 |
| Dec 24, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.76 | - | 1,638,600 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.76 | - | 652,200 |
| Dec 22, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.76 | - | 428,700 |
| Dec 19, 2025 | 1.79 | 1.82 | 1.79 | 1.80 | 1.76 | 0.56% | 6,504,700 |
| Dec 18, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.75 | -0.56% | 2,608,000 |
| Dec 17, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.76 | -0.55% | 5,812,400 |
| Dec 16, 2025 | 1.78 | 1.81 | 1.76 | 1.81 | 1.76 | 1.69% | 2,686,700 |
| Dec 15, 2025 | 1.74 | 1.81 | 1.73 | 1.78 | 1.74 | 2.30% | 3,261,200 |
| Dec 12, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.70 | 0.58% | 2,331,700 |