KLSE:PAVREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	1.70	1.72	1.69	1.71	1.71	1.18%	2,100,800
Jun 29, 2026	1.70	1.71	1.68	1.69	1.69	-0.59%	3,809,000
Jun 26, 2026	1.70	1.71	1.68	1.70	1.70	-	1,034,400
Jun 25, 2026	1.70	1.71	1.68	1.70	1.70	-	2,711,400
Jun 24, 2026	1.72	1.73	1.70	1.70	1.70	-1.16%	1,444,500
Jun 23, 2026	1.71	1.75	1.70	1.72	1.72	0.58%	5,584,200
Jun 22, 2026	1.71	1.74	1.71	1.71	1.71	-	4,477,300
Jun 19, 2026	1.70	1.72	1.69	1.71	1.71	-	4,184,800
Jun 18, 2026	1.70	1.73	1.70	1.71	1.71	0.59%	6,557,600
Jun 16, 2026	1.70	1.71	1.66	1.70	1.70	-	4,802,600
Jun 15, 2026	1.70	1.71	1.69	1.70	1.70	-	4,123,300
Jun 12, 2026	1.70	1.72	1.68	1.70	1.70	0.59%	5,603,300
Jun 11, 2026	1.70	1.71	1.69	1.69	1.69	-0.59%	5,057,200
Jun 10, 2026	1.71	1.73	1.69	1.70	1.70	-1.16%	2,822,700
Jun 9, 2026	1.70	1.74	1.69	1.72	1.72	1.18%	2,849,000
Jun 8, 2026	1.74	1.74	1.69	1.70	1.70	-2.30%	2,952,400
Jun 5, 2026	1.78	1.79	1.73	1.74	1.74	-2.25%	1,405,200
Jun 4, 2026	1.75	1.79	1.75	1.78	1.78	1.71%	19,256,600
Jun 3, 2026	1.77	1.83	1.74	1.75	1.75	-4.89%	1,451,300
May 29, 2026	1.72	1.84	1.72	1.84	1.84	6.98%	7,515,600
May 28, 2026	1.74	1.75	1.71	1.72	1.72	-1.15%	3,999,200
May 26, 2026	1.75	1.78	1.73	1.74	1.74	-0.57%	2,590,400
May 25, 2026	1.79	1.79	1.73	1.75	1.75	-2.23%	1,903,900
May 22, 2026	1.80	1.82	1.78	1.79	1.79	-0.56%	1,777,200
May 21, 2026	1.81	1.83	1.79	1.80	1.80	-	342,100
May 20, 2026	1.87	1.87	1.80	1.80	1.80	-3.74%	1,000,400
May 19, 2026	1.88	1.88	1.86	1.87	1.87	-0.53%	1,458,900
May 18, 2026	1.90	1.90	1.85	1.88	1.88	-1.05%	845,800
May 15, 2026	1.90	1.90	1.88	1.90	1.90	-	579,200
May 14, 2026	1.90	1.90	1.87	1.90	1.90	0.53%	5,501,200
May 13, 2026	1.89	1.90	1.88	1.89	1.89	-	1,082,700
May 12, 2026	1.92	1.92	1.88	1.89	1.89	-1.56%	5,387,900
May 11, 2026	1.89	1.93	1.89	1.92	1.92	1.59%	4,308,300
May 8, 2026	1.89	1.90	1.87	1.89	1.89	-	2,643,000
May 7, 2026	1.87	1.89	1.86	1.89	1.89	1.61%	1,022,700
May 6, 2026	1.84	1.87	1.84	1.86	1.86	0.54%	3,699,000
May 5, 2026	1.83	1.86	1.81	1.85	1.85	0.54%	1,277,900
May 4, 2026	1.79	1.84	1.78	1.84	1.84	2.79%	1,762,900
Apr 30, 2026	1.79	1.81	1.78	1.79	1.79	-	902,900
Apr 29, 2026	1.83	1.83	1.76	1.79	1.79	-2.19%	3,766,900
Apr 28, 2026	1.82	1.83	1.78	1.83	1.83	0.55%	1,967,700
Apr 27, 2026	1.82	1.84	1.82	1.82	1.82	-	3,649,200
Apr 24, 2026	1.82	1.83	1.80	1.82	1.82	-	776,800
Apr 23, 2026	1.81	1.84	1.81	1.82	1.82	1.11%	1,576,800
Apr 22, 2026	1.80	1.81	1.79	1.80	1.80	-	589,200
Apr 21, 2026	1.81	1.81	1.79	1.80	1.80	-0.55%	398,000
Apr 20, 2026	1.81	1.81	1.79	1.81	1.81	-	966,000
Apr 17, 2026	1.79	1.81	1.78	1.81	1.81	1.12%	1,026,500
Apr 16, 2026	1.77	1.80	1.76	1.79	1.79	1.13%	793,900
Apr 15, 2026	1.79	1.80	1.76	1.77	1.77	-1.67%	758,500