Pavilion Real Estate Investment Trust (KLSE:PAVREIT)
Malaysia · Delayed Price · Currency is MYR 1.740
+0.030 (1.75%)
At close: Aug 28, 2025
KLSE:PAVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 5,011,400 |
| Jul 11, 2025 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 4,989,300 |
| Jul 10, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 4,048,900 |
| Jul 9, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 2,674,600 |
| Jul 8, 2025 | 1.62 | 1.67 | 1.61 | 1.66 | 1.66 | 2.47% | 3,310,800 |
| Jul 7, 2025 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -1.82% | 2,922,500 |
| Jul 4, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | - | 3,559,700 |
| Jul 3, 2025 | 1.61 | 1.66 | 1.60 | 1.65 | 1.65 | 2.48% | 5,298,900 |
| Jul 2, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 2,727,900 |
| Jul 1, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 7,030,600 |
| Jun 30, 2025 | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 4,026,200 |
| Jun 26, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 2,108,800 |
| Jun 25, 2025 | 1.56 | 1.63 | 1.55 | 1.59 | 1.59 | 1.92% | 7,986,700 |
| Jun 24, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 1,421,100 |
| Jun 23, 2025 | 1.53 | 1.57 | 1.52 | 1.54 | 1.54 | -0.65% | 8,809,900 |
| Jun 20, 2025 | 1.50 | 1.58 | 1.47 | 1.55 | 1.55 | 0.65% | 17,088,800 |
| Jun 19, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 1,883,600 |