Pasdec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.250	0.250	0.240	0.245	0.215	825,900
2023-06-14	0.250	0.255	0.245	0.250	0.219	481,800
2023-06-13	0.255	0.255	0.245	0.250	0.219	117,300
2023-06-12	0.255	0.260	0.250	0.255	0.223	556,200
2023-06-09	0.260	0.260	0.250	0.255	0.223	282,000
2023-06-08	0.255	0.265	0.255	0.265	0.232	63,000
2023-06-07	0.275	0.275	0.255	0.260	0.228	192,100
2023-06-06	0.275	0.280	0.265	0.275	0.241	91,000
2023-06-02	0.290	0.310	0.260	0.265	0.232	408,700
2023-06-01	0.300	0.300	0.295	0.295	0.259	26,000
2023-05-31	0.305	0.310	0.305	0.310	0.272	3,000
2023-05-30	0.300	0.310	0.300	0.300	0.263	8,000
2023-05-29	0.295	0.305	0.295	0.305	0.267	7,000
2023-05-26	0.300	0.305	0.285	0.285	0.250	13,000
2023-05-25	0.300	0.300	0.300	0.300	0.263	6,000
2023-05-16	0.285	0.305	0.285	0.305	0.267	29,900
2023-05-15	0.300	0.310	0.300	0.310	0.272	16,000
2023-05-12	0.305	0.305	0.305	0.305	0.267	37,400
2023-05-11	0.280	0.305	0.280	0.305	0.267	13,000
2023-05-10	0.305	0.305	0.305	0.305	0.267	6,000
2023-05-09	0.295	0.310	0.285	0.310	0.272	76,000
2023-05-02	0.300	0.320	0.300	0.320	0.280	8,000
2023-04-28	0.305	0.305	0.305	0.305	0.267	52,600
2023-04-27	0.305	0.305	0.305	0.305	0.267	2,000
2023-04-26	0.305	0.320	0.305	0.320	0.280	4,900
2023-04-25	0.325	0.325	0.310	0.325	0.285	4,200
2023-04-20	0.310	0.335	0.310	0.335	0.294	109,400
2023-04-19	0.310	0.315	0.295	0.315	0.276	3,500
2023-04-18	0.305	0.310	0.305	0.305	0.267	12,400
2023-04-13	0.305	0.315	0.295	0.315	0.276	116,000
2023-04-05	0.305	0.305	0.305	0.305	0.267	100
2023-04-04	0.300	0.305	0.300	0.305	0.267	5,800
2023-04-03	0.290	0.310	0.290	0.310	0.272	7,500
2023-03-31	0.290	0.305	0.285	0.285	0.250	3,400
2023-03-30	0.300	0.315	0.290	0.315	0.276	25,700
2023-03-29	0.310	0.310	0.290	0.290	0.254	500
2023-03-28	0.315	0.315	0.300	0.300	0.263	131,600
2023-03-27	0.300	0.315	0.285	0.315	0.276	41,200
2023-03-24	0.315	0.320	0.315	0.320	0.280	10,000
2023-03-21	0.300	0.300	0.290	0.300	0.263	26,000
2023-03-20	0.320	0.320	0.295	0.295	0.259	2,000
2023-03-17	0.300	0.300	0.300	0.300	0.263	100
2023-03-16	0.310	0.325	0.310	0.325	0.285	9,000
2023-03-15	0.305	0.310	0.285	0.310	0.272	44,800
2023-03-14	0.310	0.310	0.305	0.305	0.267	28,000
2023-03-13	0.305	0.335	0.305	0.305	0.267	57,300
2023-03-09	0.310	0.310	0.310	0.310	0.272	20,000
2023-03-08	0.305	0.330	0.305	0.330	0.289	41,500
2023-03-07	0.305	0.305	0.305	0.305	0.267	1,000
2023-03-01	0.310	0.325	0.310	0.325	0.285	7,000
2023-02-28	0.315	0.315	0.305	0.305	0.267	40,600
2023-02-27	0.320	0.320	0.315	0.315	0.276	9,000
2023-02-24	0.320	0.340	0.320	0.340	0.298	56,000
2023-02-22	0.315	0.335	0.315	0.335	0.294	3,000
2023-02-21	0.325	0.330	0.315	0.330	0.289	110,000
2023-02-17	0.325	0.325	0.325	0.325	0.285	16,000
2023-02-15	0.325	0.325	0.325	0.325	0.285	1,000
2023-02-14	0.330	0.330	0.320	0.325	0.285	61,000
2023-02-13	0.345	0.350	0.345	0.350	0.307	2,000
2023-02-09	0.330	0.330	0.325	0.330	0.289	8,000

← NewerPage 12 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.