Pavilion Real Estate Investment Trust (KLSE:PAVREIT)
Malaysia
· Delayed Price · Currency is MYR 1.740
-0.010 (-0.57%)
At close: Dec 5, 2025
KLSE:PAVREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.75 | 1.69 | 1.74 | 1.74 | -0.57% | 8,211,800 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 4,452,700 |
| Dec 3, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 2,160,800 |
| Dec 2, 2025 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | 1.68% | 6,913,800 |
| Dec 1, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.10% | 5,700,900 |
| Nov 28, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 7,412,900 |
| Nov 27, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 3,711,200 |
| Nov 26, 2025 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | - | 3,162,600 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -4.74% | 3,876,400 |
| Nov 24, 2025 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | 7.34% | 4,928,400 |
| Nov 21, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 2,800,400 |
| Nov 20, 2025 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | - | 4,538,600 |
| Nov 19, 2025 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 3,656,300 |
| Nov 18, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 3,693,200 |
| Nov 17, 2025 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.66% | 2,297,600 |
| Nov 14, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 1,722,200 |
| Nov 13, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 4,774,700 |
| Nov 12, 2025 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | - | 1,675,300 |
| Nov 11, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | - | 2,122,200 |
| Nov 10, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 4,233,600 |
| Nov 7, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 904,600 |
| Nov 6, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 2,586,300 |
| Nov 5, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 1,730,800 |
| Nov 4, 2025 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -2.67% | 3,350,700 |
| Nov 3, 2025 | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | 1.08% | 3,604,000 |
| Oct 31, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 6,425,100 |
| Oct 30, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 1,256,700 |
| Oct 29, 2025 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -1.07% | 5,279,600 |
| Oct 28, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.58% | 9,869,900 |
| Oct 27, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 2,399,900 |
| Oct 24, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 1,688,200 |
| Oct 23, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 2,229,100 |
| Oct 22, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | - | 1,485,500 |
| Oct 21, 2025 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -1.60% | 5,095,000 |
| Oct 17, 2025 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | - | 4,964,700 |
| Oct 16, 2025 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | -1.06% | 1,378,100 |
| Oct 15, 2025 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | 1.07% | 3,320,900 |
| Oct 14, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -3.11% | 1,468,500 |
| Oct 13, 2025 | 1.89 | 1.93 | 1.86 | 1.93 | 1.93 | 0.52% | 3,136,900 |
| Oct 10, 2025 | 1.91 | 1.92 | 1.83 | 1.92 | 1.92 | - | 4,458,800 |
| Oct 9, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.54% | 6,318,600 |
| Oct 8, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.09% | 11,432,100 |
| Oct 7, 2025 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.52% | 4,435,900 |
| Oct 6, 2025 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 2.67% | 2,403,500 |
| Oct 3, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 1,941,800 |
| Oct 2, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 2.20% | 2,434,000 |
| Oct 1, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 2,205,300 |
| Sep 30, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 1,935,800 |
| Sep 29, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 593,600 |
| Sep 26, 2025 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | - | 1,548,700 |
| Sep 25, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | - | 2,786,200 |
| Sep 24, 2025 | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | 1.09% | 3,294,800 |
| Sep 23, 2025 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 2.22% | 1,809,600 |
| Sep 22, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 440,400 |
| Sep 19, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.64% | 15,626,400 |
| Sep 18, 2025 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 1.10% | 1,988,600 |
| Sep 17, 2025 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 3,984,500 |
| Sep 12, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 0.56% | 1,032,600 |
| Sep 11, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | 1,454,200 |
| Sep 10, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 1,715,800 |
| Sep 9, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 3,051,700 |
| Sep 8, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 2.31% | 4,659,700 |
| Sep 4, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 9,304,600 |
| Sep 3, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 3,643,800 |
| Sep 2, 2025 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 4,972,700 |
| Aug 29, 2025 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 3,137,800 |
| Aug 28, 2025 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 1,534,500 |
| Aug 27, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | - | 5,053,600 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 14,101,300 |
| Aug 25, 2025 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | 1,445,000 |
| Aug 22, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 5,925,900 |
| Aug 21, 2025 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 1.75% | 3,319,600 |
| Aug 20, 2025 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | -2.84% | 3,046,000 |
| Aug 19, 2025 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 3,616,800 |
| Aug 18, 2025 | 1.71 | 1.74 | 1.69 | 1.74 | 1.74 | 1.75% | 9,202,200 |
| Aug 15, 2025 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | - | 2,735,100 |
| Aug 14, 2025 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 3,452,000 |
| Aug 13, 2025 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 3,041,900 |
| Aug 12, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 946,200 |
| Aug 11, 2025 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 5,088,700 |
| Aug 8, 2025 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 0.57% | 3,932,300 |
| Aug 7, 2025 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | -0.57% | 9,922,200 |
| Aug 6, 2025 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | -1.13% | 4,520,300 |
| Aug 5, 2025 | 1.79 | 1.83 | 1.76 | 1.77 | 1.77 | -1.12% | 3,911,600 |
| Aug 4, 2025 | 1.76 | 1.84 | 1.75 | 1.79 | 1.79 | 1.13% | 7,854,400 |
| Aug 1, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 1,256,200 |
| Jul 31, 2025 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 2.30% | 3,787,000 |
| Jul 30, 2025 | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | - | 6,514,100 |
| Jul 29, 2025 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 3,757,000 |
| Jul 28, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 2,750,800 |
| Jul 25, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 5,056,000 |
| Jul 24, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 6,684,600 |
| Jul 23, 2025 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -0.58% | 6,450,200 |
| Jul 22, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 3,061,000 |
| Jul 21, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 1.78% | 8,211,700 |
| Jul 18, 2025 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 10,840,100 |
| Jul 17, 2025 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 6,649,800 |
| Jul 16, 2025 | 1.71 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 8,346,000 |
| Jul 15, 2025 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 5,162,000 |
| Jul 14, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 5,011,400 |