Skip to main content
Pavilion Real Estate Investment Trust (KLSE:PAVREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.790
-0.060 (-3.24%)
At close: Mar 9, 2026

KLSE:PAVREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.861.861.831.851.85-1.07%6,231,500
Mar 5, 20261.891.901.851.871.87-0.53%6,245,900
Mar 4, 20261.891.901.871.881.88-0.53%1,812,100
Mar 3, 20261.901.921.861.891.89-0.53%4,039,700
Mar 2, 20261.921.921.881.901.90-2.56%14,042,100
Feb 27, 20261.961.971.941.951.95-0.51%2,631,800
Feb 26, 20261.981.991.961.961.96-1.01%1,018,300
Feb 25, 20261.991.991.941.981.98-0.50%1,736,700
Feb 24, 20262.002.001.981.991.99-0.50%1,073,000
Feb 23, 20261.972.001.972.002.001.52%2,609,500
Feb 20, 20262.002.011.971.971.97-1.50%284,600
Feb 19, 20261.982.001.972.002.001.01%923,800
Feb 16, 20261.982.001.971.981.98-1,513,200
Feb 13, 20261.962.001.961.981.98-1.98%1,958,800
Feb 12, 20261.992.031.982.021.971.51%3,139,100
Feb 11, 20261.982.001.971.991.940.51%2,354,400
Feb 10, 20261.951.981.941.981.932.06%3,017,400
Feb 9, 20261.941.951.931.941.89-2,380,000
Feb 6, 20261.961.971.931.941.89-1.02%2,901,600
Feb 5, 20261.931.971.921.961.911.55%3,270,100
Feb 4, 20261.931.961.921.931.88-2,474,500
Feb 3, 20261.941.971.911.931.88-0.52%2,707,100
Jan 30, 20261.951.961.921.941.89-2,949,900
Jan 29, 20261.951.951.931.941.89-0.51%614,200
Jan 28, 20261.951.971.941.951.90-0.51%925,200
Jan 27, 20261.991.991.951.961.91-1.51%2,672,200
Jan 26, 20261.982.001.971.991.94-2,298,400
Jan 23, 20261.981.991.961.991.940.51%649,200
Jan 22, 20261.981.981.961.981.93-1,055,300
Jan 21, 20261.971.981.931.981.930.51%4,038,600
Jan 20, 20261.991.991.951.971.92-1.01%2,233,900
Jan 19, 20261.941.991.901.991.941.53%2,172,600
Jan 16, 20261.941.961.931.961.911.03%2,515,500
Jan 15, 20261.911.951.901.941.891.57%1,778,100
Jan 14, 20261.891.911.881.911.861.06%2,823,200
Jan 13, 20261.871.901.861.891.841.61%1,877,300
Jan 12, 20261.871.881.861.861.81-0.53%3,416,200
Jan 9, 20261.851.871.851.871.821.08%1,722,100
Jan 8, 20261.841.861.841.851.800.54%1,618,900
Jan 7, 20261.841.851.831.841.79-2,282,300
Jan 6, 20261.871.871.831.841.79-1.60%4,053,200
Jan 5, 20261.851.881.851.871.821.63%6,932,600
Jan 2, 20261.811.851.811.841.791.66%2,238,700
Dec 31, 20251.821.821.801.811.76-0.55%2,956,100
Dec 30, 20251.811.821.801.821.770.55%1,663,700
Dec 29, 20251.791.811.791.811.761.12%1,433,000
Dec 26, 20251.801.811.781.791.75-0.56%1,840,500
Dec 24, 20251.801.811.791.801.76-1,638,600
Dec 23, 20251.801.801.791.801.76-652,200
Dec 22, 20251.801.811.781.801.76-428,700
Dec 19, 20251.791.821.791.801.760.56%6,504,700
Dec 18, 20251.801.801.781.791.75-0.56%2,608,000
Dec 17, 20251.791.811.781.801.76-0.55%5,812,400
Dec 16, 20251.781.811.761.811.761.69%2,686,700
Dec 15, 20251.741.811.731.781.742.30%3,261,200
Dec 12, 20251.731.751.731.741.700.58%2,331,700
Dec 11, 20251.721.751.721.731.690.58%2,535,500
Dec 10, 20251.741.741.721.721.68-1.15%1,264,100
Dec 9, 20251.701.761.701.741.702.35%3,069,800
Dec 8, 20251.741.761.701.701.66-2.30%2,017,600
Dec 5, 20251.751.751.691.741.70-0.57%8,211,800
Dec 4, 20251.801.801.731.751.71-2.78%4,452,700
Dec 3, 20251.821.821.791.801.76-1.10%2,160,800
Dec 2, 20251.801.841.791.821.771.68%6,913,800
Dec 1, 20251.811.811.781.791.75-1.10%5,700,900
Nov 28, 20251.811.821.791.811.760.56%7,412,900
Nov 27, 20251.801.821.801.801.76-0.55%3,711,200
Nov 26, 20251.821.831.791.811.76-3,162,600
Nov 25, 20251.851.851.791.811.76-4.74%3,876,400
Nov 24, 20251.771.901.771.901.857.34%4,928,400
Nov 21, 20251.751.781.751.771.731.14%2,800,400
Nov 20, 20251.761.801.751.751.71-4,538,600
Nov 19, 20251.751.781.741.751.71-0.57%3,656,300
Nov 18, 20251.781.791.751.761.72-1.12%3,693,200
Nov 17, 20251.801.811.771.781.74-1.66%2,297,600
Nov 14, 20251.811.821.801.811.76-1,722,200
Nov 13, 20251.821.821.801.811.76-0.55%4,774,700
Nov 12, 20251.811.841.811.821.77-1,675,300
Nov 11, 20251.831.831.801.821.77-2,122,200
Nov 10, 20251.831.831.801.821.77-0.55%4,233,600
Nov 7, 20251.841.841.821.831.78-0.54%904,600
Nov 6, 20251.831.841.821.841.790.55%2,586,300
Nov 5, 20251.821.841.811.831.780.55%1,730,800
Nov 4, 20251.871.871.811.821.77-2.67%3,350,700
Nov 3, 20251.851.871.821.871.821.08%3,604,000
Oct 31, 20251.861.871.851.851.80-0.54%6,425,100
Oct 30, 20251.851.861.841.861.810.54%1,256,700
Oct 29, 20251.861.881.841.851.80-1.07%5,279,600
Oct 28, 20251.901.901.861.871.82-1.58%9,869,900
Oct 27, 20251.891.911.881.901.850.53%2,399,900
Oct 24, 20251.871.901.871.891.841.07%1,688,200
Oct 23, 20251.841.871.841.871.821.63%2,229,100
Oct 22, 20251.841.861.841.841.79-1,485,500
Oct 21, 20251.871.881.841.841.79-1.60%5,095,000
Oct 17, 20251.871.881.841.871.82-4,964,700
Oct 16, 20251.891.901.851.871.82-1.06%1,378,100
Oct 15, 20251.871.911.871.891.841.07%3,320,900
Oct 14, 20251.931.931.871.871.82-3.11%1,468,500
Oct 13, 20251.891.931.861.931.880.52%3,136,900
Oct 10, 20251.911.921.831.921.87-4,458,800