Pasdec Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-26	0.325	0.330	0.315	0.315	0.276	26,000
2023-12-22	0.315	0.315	0.315	0.315	0.276	3,000
2023-12-21	0.325	0.325	0.310	0.310	0.272	131,000
2023-12-20	0.325	0.325	0.325	0.325	0.285	26,200
2023-12-19	0.325	0.325	0.325	0.325	0.285	100,000
2023-12-15	0.330	0.330	0.330	0.330	0.289	1,000
2023-12-14	0.310	0.325	0.310	0.315	0.276	17,400
2023-12-13	0.310	0.310	0.310	0.310	0.272	26,000
2023-12-12	0.310	0.310	0.310	0.310	0.272	21,600
2023-12-11	0.310	0.310	0.310	0.310	0.272	63,600
2023-12-07	0.320	0.335	0.320	0.335	0.294	18,000
2023-12-04	0.345	0.345	0.345	0.345	0.302	200
2023-12-01	0.340	0.345	0.330	0.340	0.298	141,100
2023-11-30	0.335	0.335	0.335	0.335	0.294	10,400
2023-11-29	0.320	0.320	0.320	0.320	0.280	2,500
2023-11-28	0.335	0.340	0.325	0.335	0.294	40,800
2023-11-27	0.320	0.335	0.320	0.320	0.280	36,000
2023-11-24	0.325	0.335	0.325	0.335	0.294	43,600
2023-11-23	0.325	0.335	0.325	0.330	0.289	186,300
2023-11-22	0.325	0.325	0.320	0.325	0.285	27,000
2023-11-21	0.320	0.320	0.320	0.320	0.280	20,100
2023-11-20	0.320	0.320	0.315	0.320	0.280	55,000
2023-11-17	0.320	0.320	0.320	0.320	0.280	102,000
2023-11-15	0.320	0.320	0.310	0.320	0.280	13,500
2023-11-10	0.315	0.315	0.315	0.315	0.276	20,000
2023-11-09	0.315	0.315	0.315	0.315	0.276	9,000
2023-11-06	0.310	0.325	0.310	0.325	0.285	12,000
2023-11-03	0.310	0.310	0.305	0.310	0.272	30,000
2023-11-02	0.315	0.315	0.315	0.315	0.276	2,000
2023-11-01	0.300	0.325	0.300	0.325	0.285	14,000
2023-10-31	0.320	0.330	0.320	0.330	0.289	5,000
2023-10-27	0.325	0.325	0.325	0.325	0.285	2,000
2023-10-26	0.320	0.320	0.320	0.320	0.280	16,000
2023-10-25	0.330	0.330	0.330	0.330	0.289	2,000
2023-10-24	0.330	0.335	0.320	0.330	0.289	8,500
2023-10-20	0.340	0.340	0.335	0.335	0.294	42,000
2023-10-19	0.330	0.340	0.330	0.340	0.298	95,000
2023-10-18	0.340	0.340	0.340	0.340	0.298	10,000
2023-10-17	0.335	0.340	0.335	0.340	0.298	18,000
2023-10-16	0.340	0.340	0.335	0.340	0.298	30,300
2023-10-13	0.340	0.340	0.340	0.340	0.298	1,000
2023-10-12	0.340	0.340	0.340	0.340	0.298	31,000
2023-10-11	0.345	0.345	0.345	0.345	0.302	27,100
2023-10-10	0.350	0.350	0.340	0.340	0.298	18,600
2023-10-09	0.340	0.350	0.335	0.335	0.294	65,000
2023-10-06	0.345	0.350	0.340	0.340	0.298	41,700
2023-10-05	0.340	0.355	0.340	0.350	0.307	41,000
2023-10-04	0.340	0.340	0.335	0.340	0.298	55,800
2023-10-03	0.350	0.350	0.335	0.340	0.298	91,900
2023-10-02	0.350	0.365	0.340	0.345	0.302	123,000
2023-09-29	0.355	0.360	0.350	0.350	0.307	6,000
2023-09-27	0.350	0.350	0.340	0.340	0.298	272,900
2023-09-26	0.350	0.360	0.345	0.350	0.307	57,900
2023-09-25	0.355	0.380	0.330	0.350	0.307	1,169,000
2023-09-22	0.330	0.350	0.330	0.350	0.307	404,000
2023-09-21	0.320	0.325	0.320	0.325	0.285	64,400
2023-09-20	0.315	0.325	0.310	0.325	0.285	154,200
2023-09-19	0.305	0.310	0.305	0.310	0.272	183,000
2023-09-18	0.305	0.305	0.305	0.305	0.267	100,000
2023-09-15	0.305	0.305	0.305	0.305	0.267	232,400

← NewerPage 10 of 17 · 1,000 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0150 MYR
2025-08-08	0.0130 MYR
2024-08-08	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.