Pavilion Real Estate Investment Trust(MY:5212)
RM1.53-0.03 (-1.92%)
MY:5212
Pavilion Real Estate Investment Trust historical prices
RM1.53
At close:-0.03 (-1.92%)
Pavilion Real Estate Investment Trust (5212) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.92% | 1,693,400 | 0.84 |
| Nov 10, 2026 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | 0.00% | 1,469,300 | 0.72 |
| Nov 09, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 563,800 | 0.27 |
| Nov 05, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | +1.29% | 725,400 | 0.34 |
| Nov 04, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | 0.00% | 713,300 | 0.33 |
| Nov 03, 2026 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | +0.65% | 1,620,700 | 0.76 |
| Nov 02, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | +1.32% | 862,100 | 0.40 |
| Oct 30, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 410,000 | 0.18 |
| Oct 29, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | +0.65% | 407,100 | 0.18 |
| Oct 28, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.00% | 457,500 | 0.19 |
| Oct 27, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 522,300 | 0.22 |
| Oct 26, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.00% | 255,400 | 0.11 |
| Oct 23, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | -0.57% | 299,700 | 0.12 |
| Oct 22, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.00% | 960,600 | 0.39 |
| Oct 21, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +1.23% | 315,800 | 0.12 |
| Oct 20, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 385,700 | 0.15 |
| Oct 19, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.00% | 1,047,699 | 0.40 |
| Oct 16, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.20% | 359,400 | 0.14 |
| Oct 15, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 1,532,700 | 0.58 |
| Oct 14, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +1.27% | 496,500 | 0.19 |
| Oct 13, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | +0.58% | 3,260,500 | 1.22 |
| Oct 12, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -1.83% | 1,848,000 | 0.67 |
| Oct 09, 2026 | 1.54 | 1.60 | 1.53 | 1.59 | 1.59 | +3.18% | 2,929,300 | 1.04 |
| Oct 08, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.85% | 1,583,300 | 0.56 |
| Oct 07, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.58% | 852,200 | 0.30 |
| Oct 06, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | +1.96% | 1,056,400 | 0.37 |
| Oct 05, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 2,621,900 | 0.94 |
| Oct 02, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +1.32% | 2,364,800 | 0.83 |
| Oct 01, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | 1,412,300 | 0.50 |
| Sep 30, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 14,834,000 | 5.61 |
| Sep 29, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | +0.65% | 9,801,500 | 3.92 |
| Sep 28, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 3,350,100 | 1.36 |
| Sep 25, 2026 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | +0.65% | 5,614,200 | 2.33 |
| Sep 24, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.21% | 8,627,500 | 3.70 |
| Sep 23, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 1,836,700 | 0.79 |
| Sep 22, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | +2.52% | 3,112,000 | 1.34 |
| Sep 21, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.00% | 1,839,300 | 0.80 |
| Sep 18, 2026 | 1.56 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 4,173,100 | 1.79 |
| Sep 17, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | +1.30% | 5,666,500 | 2.45 |
| Sep 16, 2026 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.85% | 2,812,400 | 1.15 |
| Sep 14, 2026 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | +2.55% | 3,178,300 | 1.33 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 5,189,400 | 2.18 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.83% | 2,337,000 | 0.97 |
| Sep 09, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.00% | 2,204,000 | 0.89 |
| Sep 08, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.91% | 1,509,800 | 0.60 |
| Sep 07, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | +1.25% | 2,573,400 | 1.02 |
| Sep 04, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 2,930,400 | 1.16 |
| Sep 03, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.41% | 998,000 | 0.39 |
