Pavilion Real Estate Investment Trust (KLSE:PAVREIT)
Malaysia · Delayed Price · Currency is MYR 1.720
-0.120 (-6.52%)
At close: Mar 19, 2026
KLSE:PAVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.82 | 1.83 | 1.72 | 1.72 | 1.72 | -6.52% | 9,963,100 |
| Mar 18, 2026 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | 0.55% | 3,496,700 |
| Mar 17, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | 6,539,200 |
| Mar 16, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.09% | 5,916,100 |
| Mar 13, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 2,581,000 |
| Mar 12, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | - | 1,627,300 |
| Mar 11, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 8,279,000 |
| Mar 10, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 5.03% | 5,233,600 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -3.24% | 3,463,800 |
| Mar 6, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -1.07% | 6,231,500 |
| Mar 5, 2026 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | -0.53% | 6,245,900 |
| Mar 4, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 1,812,100 |
| Mar 3, 2026 | 1.90 | 1.92 | 1.86 | 1.89 | 1.89 | -0.53% | 4,039,700 |
| Mar 2, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -2.56% | 14,042,100 |
| Feb 27, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 2,631,800 |
| 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 |