KLSE:PAVREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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