Bursa Malaysia · 5212 · stock

Pavilion Real Estate Investment Trust (5212) stock price history

Every Bursa Malaysia trading session of Pavilion Real Estate Investment Trust from Dec 7, 2011 to Nov 13, 2026: 3,570 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5212 data, free keyYear by year table

5212 adjusted close, 2011 to 2026

5212Pavilion Real Estate Investment Trust
MYR 1.55-9.5% over one year
201520202025
MYR 1.94
All time high, 2026
MYR 1.95
52 week high, MYR 1.51 low
3,570
Daily sessions since 2011

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

5212 key facts

  • Pavilion Real Estate Investment Trust (5212) closed at MYR 1.55 on Nov 13, 2026 on Bursa Malaysia.
  • 5212's all time high close is MYR 1.94, set on Feb 19, 2026; its all time low close is MYR 0.6012 on Dec 8, 2011.
  • 5212's 52 week range is MYR 1.51 to MYR 1.95.
  • 5212 returned -9.5% over the year to Nov 13, 2026 and +50.1% over five years.
  • Over ten years 5212 returned +51%, +4.2% a year compounded.
  • 5212's deepest drawdown was -31.9% from Aug 19, 2019 to Nov 26, 2021.
  • DataCedar holds 3,570 daily sessions of 5212 history from Dec 7, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5212 price chart, 2011 to 2026

5212 adjusted close, Dec 7, 2011 to Nov 13, 2026MYR 0.6132MYR 1.05MYR 1.48MYR 1.9120122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5212 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-1.3%
3 months-7.2%
6 months-15.5%
Year to date-10.0%
1 year-9.5%
3 years+53.2%
5 years+50.1%
10 years+51.1%
Since Dec 7, 2011+152.8%
Compound annual growth, 14.9 years+6.4%

5212 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.94 on Feb 19, 2026
All time low close
MYR 0.6012 on Dec 8, 2011
52 week high
MYR 1.95 on Feb 20, 2026
52 week low
MYR 1.51 on Sep 11, 2026
Deepest drawdown
-31.9% from Aug 19, 2019 to Nov 26, 2021, recovered Oct 9, 2024
Best single session
+18.7% on Jun 29, 2018
Worst single session
-12.4% on Jul 2, 2018
Volatility, 1 year annualised
23.9%
Sessions closing higher, 1 year
37%
Growth of 1 since 2011
2.5×
Best calendar year
2024, +37%
Worst calendar year
2021, -14%

5212 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Dec 7, 2011; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.71MYR 1.95MYR 1.51MYR 1.55-9.5%592.7M212
2025MYR 1.37MYR 1.84MYR 1.12MYR 1.71+24.4%900.4M244
2024MYR 1.00MYR 1.41MYR 1.00MYR 1.38+37.2%826.6M247
2023MYR 0.9393MYR 1.13MYR 0.9316MYR 1.00+6.8%312.2M236
2022MYR 0.9294MYR 1.06MYR 0.8999MYR 0.9393+1.9%128.4M235
2021MYR 1.09MYR 1.09MYR 0.8777MYR 0.9220-14.0%229.9M240
2020MYR 1.20MYR 1.29MYR 0.9543MYR 1.07-10.8%181.2M247
2019MYR 1.06MYR 1.31MYR 1.06MYR 1.20+11.5%283M246
2018MYR 1.01MYR 1.14MYR 0.8440MYR 1.08+7.7%197.1M235
2017MYR 1.15MYR 1.18MYR 0.9877MYR 1.00-13.3%219.9M252
2016MYR 0.9457MYR 1.15MYR 0.9215MYR 1.15+22.7%261.6M246
2015MYR 0.8718MYR 0.9869MYR 0.8427MYR 0.9397+6.3%180.3M220
2014MYR 0.7618MYR 0.9263MYR 0.7442MYR 0.8840+14.2%191.3M231
2013MYR 0.8393MYR 1.01MYR 0.7255MYR 0.7739-7.8%343.2M224
2012MYR 0.6613MYR 0.8876MYR 0.6252MYR 0.8393+28.1%302M238
2011MYR 0.6192MYR 0.6613MYR 0.5892MYR 0.6553n/a284.8M17

5212 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 1.55+2.0%
October 2026MYR 1.52-1.9%
September 2026MYR 1.55-6.1%
August 2026MYR 1.65-4.5%
July 2026MYR 1.73+4.1%
June 2026MYR 1.66-7.1%
May 2026MYR 1.79+2.8%
April 2026MYR 1.74+3.5%
March 2026MYR 1.68-11.3%
February 2026MYR 1.89+3.1%
January 2026MYR 1.84+7.2%
December 2025MYR 1.710.0%

About the 5212 data

Daily bars. 3,570 sessions from Dec 7, 2011 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 7, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A5212/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5208 EITA Resources Berhad
  • 5209 Gas Malaysia Berhad
  • 5210 Bumi Armada Berhad
  • 5211 Sunway Berhad
  • 5216 NEXG Berhad
  • 5218 Vantris Energy Berhad
  • 5219 Pestec International Berhad
  • 5220 Globaltec Formation Berhad

Common questions

5212 share price history

Start with any symbol.

Start free