Pavilion Real Estate Investment Trust (KLSE:PAVREIT)
Malaysia · Delayed Price · Currency is MYR 1.730
0.00 (0.00%)
At close: Jul 20, 2026
KLSE:PAVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 1,421,500 |
| Jul 17, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -2.26% | 1,087,800 |
| Jul 16, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | - | 4,691,600 |
| Jul 15, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | - | 6,011,900 |
| Jul 14, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 6,740,900 |
| Jul 13, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 2,428,500 |
| Jul 10, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.57% | 1,235,800 |
| Jul 9, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 1,544,700 |
| Jul 8, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 624,900 |
| Jul 7, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 4,566,400 |
| Jul 6, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 1,085,400 |
| Jul 3, 2026 | 1.69 | 1.73 | 1.68 | 1.71 | 1.71 | 1.18% | 2,850,300 |
| Jul 2, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 1,028,300 |
| Jul 1, 2026 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | - | 1,068,700 |
| 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 |