Pavilion Real Estate Investment Trust (KLSE:PAVREIT)
Malaysia · Delayed Price · Currency is MYR 1.860
0.00 (0.00%)
At close: Sep 26, 2025
KLSE:PAVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | - | 1,548,700 |
| Sep 25, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | - | 2,786,200 |
| Sep 24, 2025 | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | 1.09% | 3,294,800 |
| Sep 23, 2025 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 2.22% | 1,809,600 |
| Sep 22, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 440,400 |
| Sep 19, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.64% | 15,626,400 |
| Sep 18, 2025 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 1.10% | 1,988,600 |
| Sep 17, 2025 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 3,984,500 |
| Sep 12, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 0.56% | 1,032,600 |
| Sep 11, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | 1,454,200 |
| Sep 10, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 1,715,800 |
| Sep 9, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 3,051,700 |
| Sep 8, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 2.31% | 4,659,700 |
| Sep 4, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 9,304,600 |
| Sep 3, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 3,643,800 |
| Sep 2, 2025 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 4,972,700 |
| Aug 29, 2025 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 3,137,800 |
| Aug 28, 2025 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 1,534,500 |
| Aug 27, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | - | 5,053,600 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 14,101,300 |
| Aug 25, 2025 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | 1,445,000 |
| Aug 22, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 5,925,900 |
| Aug 21, 2025 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 1.75% | 3,319,600 |
| Aug 20, 2025 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | -2.84% | 3,046,000 |
| Aug 19, 2025 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 3,616,800 |
| Aug 18, 2025 | 1.71 | 1.74 | 1.69 | 1.74 | 1.74 | 1.75% | 9,202,200 |
| Aug 15, 2025 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | - | 2,735,100 |
| Aug 14, 2025 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 3,452,000 |
| Aug 13, 2025 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 3,041,900 |
| Aug 12, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 946,200 |
| Aug 11, 2025 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 5,088,700 |
| Aug 8, 2025 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 0.57% | 3,932,300 |
| Aug 7, 2025 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | -0.57% | 9,922,200 |
| Aug 6, 2025 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | -1.13% | 4,520,300 |
| Aug 5, 2025 | 1.79 | 1.83 | 1.76 | 1.77 | 1.77 | -1.12% | 3,911,600 |
| Aug 4, 2025 | 1.76 | 1.84 | 1.75 | 1.79 | 1.79 | 1.13% | 7,854,400 |
| Aug 1, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 1,256,200 |
| Jul 31, 2025 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 2.30% | 3,787,000 |
| Jul 30, 2025 | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | - | 6,514,100 |
| Jul 29, 2025 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 3,757,000 |
| Jul 28, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 2,750,800 |
| Jul 25, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 5,056,000 |
| Jul 24, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 6,684,600 |
| Jul 23, 2025 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -0.58% | 6,450,200 |
| Jul 22, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 3,061,000 |
| Jul 21, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 1.78% | 8,211,700 |
| Jul 18, 2025 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 10,840,100 |
| Jul 17, 2025 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 6,649,800 |
| Jul 16, 2025 | 1.71 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 8,346,000 |
| Jul 15, 2025 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 5,162,000 |