Pavilion Real Estate Investment Trust (KLSE:PAVREIT)
Malaysia · Delayed Price · Currency is MYR 1.550
0.00 (0.00%)
At close: Sep 21, 2026
KLSE:PAVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | - | 1,839,300 |
| Sep 18, 2026 | 1.56 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 4,173,100 |
| Sep 17, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 5,666,500 |
| Sep 15, 2026 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.91% | 2,812,400 |
| Sep 14, 2026 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | 3,178,300 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 5,189,400 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 2,337,000 |
| Sep 9, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 2,204,000 |
| Sep 8, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 1,509,800 |
| Sep 7, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 2,573,400 |
| Sep 4, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 2,930,400 |
| Sep 3, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.41% | 998,000 |
| Sep 2, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | - | 498,900 |
| Sep 1, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 791,600 |
| Aug 28, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 571,500 |
| Aug 27, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 238,600 |
| Aug 26, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 309,600 |
| Aug 24, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 452,900 |
| Aug 21, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 1,420,100 |
| Aug 20, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 602,000 |
| Aug 19, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 393,400 |
| Aug 18, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 1.21% | 2,611,100 |
| Aug 17, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 2,292,300 |
| Aug 14, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 2,372,300 |
| Aug 13, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 1.21% | 3,454,900 |
| Aug 12, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 0.61% | 2,803,900 |
| Aug 11, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 1,933,800 |
| Aug 10, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 2,558,400 |
| Aug 7, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 1,495,800 |
| Aug 6, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | 0.10% | 1,224,700 |
| Aug 5, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.69 | - | 2,696,400 |
| Aug 4, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.69 | -2.25% | 6,055,300 |
| Aug 3, 2026 | 1.79 | 1.80 | 1.76 | 1.78 | 1.73 | - | 2,227,600 |
| Jul 31, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.73 | -3.26% | 6,561,500 |
| Jul 30, 2026 | 1.83 | 1.85 | 1.80 | 1.84 | 1.79 | 0.55% | 2,170,600 |
| Jul 29, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.78 | 2.23% | 1,363,400 |
| Jul 28, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.74 | -0.56% | 2,578,400 |
| Jul 27, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.75 | 1.12% | 2,158,200 |
| Jul 24, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.73 | 1.71% | 4,108,300 |
| Jul 23, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.70 | - | 5,090,800 |
| Jul 22, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.70 | 1.16% | 827,700 |
| Jul 21, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.68 | - | 2,566,200 |
| Jul 20, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.68 | - | 1,421,500 |
| Jul 17, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.68 | -2.26% | 1,087,800 |
| Jul 16, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.72 | - | 4,691,600 |
| Jul 15, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.72 | - | 6,011,900 |
| Jul 14, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.72 | 0.57% | 6,740,900 |
| Jul 13, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.71 | 0.57% | 2,428,500 |
| Jul 10, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.70 | 0.57% | 1,235,800 |
| Jul 9, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.69 | - | 1,544,700 |