Skip to main content
Pavilion Real Estate Investment Trust (KLSE:PAVREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.830
+0.010 (0.55%)
At close: Apr 28, 2026

KLSE:PAVREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.821.831.781.831.830.55%1,967,700
Apr 27, 20261.821.841.821.821.82-3,649,200
Apr 24, 20261.821.831.801.821.82-776,800
Apr 23, 20261.811.841.811.821.821.11%1,576,800
Apr 22, 20261.801.811.791.801.80-589,200
Apr 21, 20261.811.811.791.801.80-0.55%398,000
Apr 20, 20261.811.811.791.811.81-966,000
Apr 17, 20261.791.811.781.811.811.12%1,026,500
Apr 16, 20261.771.801.761.791.791.13%793,900
Apr 15, 20261.791.801.761.771.77-1.67%758,500
Apr 14, 20261.791.821.781.801.800.56%730,000
Apr 13, 20261.791.801.761.791.79-1,992,500
Apr 10, 20261.761.801.751.791.791.70%2,726,900
Apr 9, 20261.771.771.741.761.76-0.56%2,197,500
Apr 8, 20261.741.781.731.771.772.31%3,489,000
Apr 7, 20261.691.751.691.731.732.37%3,116,800
Apr 6, 20261.711.731.691.691.69-1.17%3,661,000
Apr 3, 20261.731.741.701.711.71-1.16%2,831,800
Apr 2, 20261.751.751.721.731.73-1.14%1,498,400
Apr 1, 20261.731.761.721.751.751.16%2,562,600
Mar 31, 20261.721.751.691.731.73-0.57%4,088,100
Mar 30, 20261.721.741.661.741.74-3,421,000
Mar 27, 20261.721.741.701.741.741.16%3,202,100
Mar 26, 20261.721.721.691.721.72-6,253,600
Mar 25, 20261.721.741.681.721.72-1.15%3,536,000
Mar 24, 20261.681.751.561.741.741.16%19,360,500
Mar 19, 20261.821.831.721.721.72-6.52%9,963,100
Mar 18, 20261.831.861.831.841.840.55%3,496,700
Mar 17, 20261.821.851.821.831.830.55%6,539,200
Mar 16, 20261.851.851.811.821.82-1.09%5,916,100
Mar 13, 20261.851.861.831.841.84-1.08%2,581,000
Mar 12, 20261.851.871.841.861.86-1,627,300
Mar 11, 20261.871.881.851.861.86-1.06%8,279,000
Mar 10, 20261.811.881.811.881.885.03%5,233,600
Mar 9, 20261.841.841.771.791.79-3.24%3,463,800
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