Pavilion Real Estate Investment Trust (KLSE:PAVREIT)
Malaysia · Delayed Price · Currency is MYR 1.700
-0.040 (-2.30%)
At close: Jun 8, 2026
KLSE:PAVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 730,000 |
| Apr 13, 2026 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | - | 1,992,500 |
| Apr 10, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.70% | 2,726,900 |
| Apr 9, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 2,197,500 |
| Apr 8, 2026 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 2.31% | 3,489,000 |
| Apr 7, 2026 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 2.37% | 3,116,800 |
| Apr 6, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -1.17% | 3,661,000 |
| Apr 3, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 2,831,800 |
| Apr 2, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 1,498,400 |
| Apr 1, 2026 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 2,562,600 |
| Mar 31, 2026 | 1.72 | 1.75 | 1.69 | 1.73 | 1.73 | -0.57% | 4,088,100 |
| Mar 30, 2026 | 1.72 | 1.74 | 1.66 | 1.74 | 1.74 | - | 3,421,000 |
| Mar 27, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 3,202,100 |
| Mar 26, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | - | 6,253,600 |
| Mar 25, 2026 | 1.72 | 1.74 | 1.68 | 1.72 | 1.72 | -1.15% | 3,536,000 |