Pavilion Real Estate Investment Trust (KLSE:PAVREIT)
Malaysia · Delayed Price · Currency is MYR 1.790
-0.040 (-2.19%)
At close: Apr 29, 2026
KLSE:PAVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1.68 | 1.75 | 1.56 | 1.74 | 1.74 | 1.16% | 19,360,500 |
| 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 |