Pavilion Real Estate Investment Trust (KLSE:PAVREIT)
Malaysia · Delayed Price · Currency is MYR 1.780
-0.030 (-1.66%)
At close: Nov 17, 2025
KLSE:PAVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 1,730,800 |
| Nov 4, 2025 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -2.67% | 3,350,700 |
| Nov 3, 2025 | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | 1.08% | 3,604,000 |
| Oct 31, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 6,425,100 |
| Oct 30, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 1,256,700 |
| Oct 29, 2025 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -1.07% | 5,279,600 |
| Oct 28, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.58% | 9,869,900 |
| Oct 27, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 2,399,900 |
| Oct 24, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 1,688,200 |
| Oct 23, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 2,229,100 |
| Oct 22, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | - | 1,485,500 |
| Oct 21, 2025 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -1.60% | 5,095,000 |
| Oct 17, 2025 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | - | 4,964,700 |
| Oct 16, 2025 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | -1.06% | 1,378,100 |
| Oct 15, 2025 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | 1.07% | 3,320,900 |
| Oct 14, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -3.11% | 1,468,500 |
| Oct 13, 2025 | 1.89 | 1.93 | 1.86 | 1.93 | 1.93 | 0.52% | 3,136,900 |
| Oct 10, 2025 | 1.91 | 1.92 | 1.83 | 1.92 | 1.92 | - | 4,458,800 |
| Oct 9, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.54% | 6,318,600 |
| Oct 8, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.09% | 11,432,100 |
| Oct 7, 2025 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.52% | 4,435,900 |
| Oct 6, 2025 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 2.67% | 2,403,500 |
| Oct 3, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 1,941,800 |
| Oct 2, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 2.20% | 2,434,000 |
| Oct 1, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 2,205,300 |
| Sep 30, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 1,935,800 |
| Sep 29, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 593,600 |
| 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 |