Pasdec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	0.300	0.310	0.300	0.305	0.267	605,200
2023-09-13	0.305	0.310	0.300	0.300	0.263	224,000
2023-09-12	0.300	0.300	0.300	0.300	0.263	19,000
2023-09-11	0.300	0.310	0.300	0.300	0.263	84,400
2023-09-08	0.295	0.300	0.295	0.300	0.263	5,800
2023-09-07	0.290	0.290	0.290	0.290	0.254	46,600
2023-09-06	0.285	0.295	0.285	0.295	0.259	115,000
2023-09-04	0.285	0.295	0.280	0.295	0.259	176,200
2023-09-01	0.295	0.295	0.265	0.290	0.254	146,200
2023-08-30	0.305	0.305	0.290	0.295	0.259	122,400
2023-08-29	0.305	0.305	0.305	0.305	0.267	228,000
2023-08-28	0.300	0.310	0.300	0.310	0.272	170,200
2023-08-25	0.300	0.315	0.300	0.315	0.276	31,000
2023-08-24	0.300	0.310	0.300	0.300	0.263	34,000
2023-08-23	0.305	0.305	0.300	0.300	0.263	10,000
2023-08-22	0.305	0.310	0.300	0.310	0.272	245,000
2023-08-21	0.300	0.310	0.300	0.310	0.272	212,000
2023-08-18	0.300	0.305	0.300	0.305	0.267	38,400
2023-08-17	0.305	0.315	0.300	0.300	0.263	93,000
2023-08-16	0.300	0.320	0.300	0.305	0.267	231,600
2023-08-14	0.315	0.315	0.305	0.305	0.267	301,000
2023-08-11	0.300	0.320	0.300	0.315	0.276	83,000
2023-08-10	0.315	0.315	0.300	0.300	0.263	31,000
2023-08-09	0.305	0.305	0.305	0.305	0.267	110,000
2023-08-08	0.305	0.305	0.300	0.300	0.263	62,000
2023-08-07	0.325	0.325	0.305	0.320	0.280	49,500
2023-08-04	0.310	0.320	0.305	0.305	0.267	82,900
2023-08-03	0.310	0.315	0.305	0.310	0.272	357,700
2023-08-02	0.310	0.330	0.305	0.310	0.272	246,000
2023-08-01	0.310	0.325	0.305	0.305	0.267	247,800
2023-07-31	0.325	0.325	0.305	0.325	0.285	32,500
2023-07-28	0.305	0.330	0.305	0.330	0.289	5,300
2023-07-27	0.305	0.305	0.305	0.305	0.267	8,100
2023-07-26	0.320	0.320	0.320	0.320	0.280	90,000
2023-07-25	0.310	0.335	0.310	0.335	0.294	204,500
2023-07-24	0.325	0.325	0.310	0.310	0.272	97,500
2023-07-21	0.330	0.330	0.325	0.330	0.289	176,200
2023-07-20	0.330	0.335	0.330	0.335	0.294	152,700
2023-07-18	0.325	0.325	0.305	0.325	0.285	130,900
2023-07-17	0.300	0.330	0.300	0.320	0.280	185,400
2023-07-14	0.300	0.315	0.300	0.305	0.267	139,100
2023-07-13	0.300	0.310	0.300	0.310	0.272	129,800
2023-07-12	0.320	0.320	0.300	0.300	0.263	516,200
2023-07-11	0.320	0.345	0.295	0.325	0.285	274,100
2023-07-10	0.340	0.360	0.320	0.320	0.280	712,400
2023-07-07	0.275	0.365	0.275	0.345	0.302	3,568,600
2023-07-06	0.270	0.270	0.260	0.270	0.237	57,900
2023-07-05	0.255	0.270	0.255	0.270	0.237	71,400
2023-07-04	0.245	0.255	0.245	0.255	0.223	82,700
2023-07-03	0.240	0.250	0.240	0.245	0.215	23,000
2023-06-30	0.245	0.250	0.240	0.240	0.210	33,100
2023-06-28	0.240	0.245	0.240	0.245	0.215	43,000
2023-06-27	0.235	0.245	0.235	0.240	0.210	33,000
2023-06-26	0.240	0.240	0.230	0.230	0.202	28,000
2023-06-23	0.245	0.250	0.245	0.245	0.215	230,000
2023-06-22	0.245	0.250	0.240	0.250	0.219	45,000
2023-06-21	0.245	0.250	0.245	0.250	0.219	1,000
2023-06-20	0.240	0.240	0.240	0.240	0.210	8,400
2023-06-19	0.250	0.250	0.240	0.240	0.210	203,900
2023-06-16	0.245	0.245	0.240	0.245	0.215	456,000

← NewerPage 11 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.