Pasdec Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	0.330	0.340	0.315	0.330	0.289	16,600
2023-02-07	0.345	0.345	0.330	0.335	0.294	148,400
2023-02-03	0.350	0.355	0.335	0.345	0.302	7,000
2023-02-02	0.345	0.350	0.335	0.350	0.307	4,500
2023-01-31	0.335	0.335	0.335	0.335	0.294	2,000
2023-01-25	0.330	0.360	0.330	0.360	0.315	16,000
2023-01-20	0.345	0.345	0.345	0.345	0.302	5,000
2023-01-19	0.335	0.335	0.320	0.335	0.294	62,700
2023-01-17	0.355	0.360	0.335	0.355	0.311	15,000
2023-01-16	0.335	0.335	0.335	0.335	0.294	1,000
2023-01-13	0.355	0.355	0.355	0.355	0.311	3,000
2023-01-12	0.345	0.355	0.335	0.335	0.294	8,000
2023-01-11	0.325	0.325	0.325	0.325	0.285	29,600
2023-01-09	0.340	0.350	0.330	0.350	0.307	8,000
2023-01-06	0.340	0.355	0.340	0.350	0.307	49,700
2023-01-05	0.320	0.330	0.315	0.325	0.285	94,000
2023-01-04	0.320	0.320	0.320	0.320	0.280	50,000
2023-01-03	0.330	0.330	0.320	0.325	0.285	79,000
2022-12-29	0.355	0.360	0.355	0.360	0.315	2,000
2022-12-28	0.350	0.355	0.320	0.350	0.307	7,000
2022-12-27	0.330	0.330	0.320	0.325	0.285	64,600
2022-12-23	0.325	0.345	0.325	0.335	0.294	16,000
2022-12-22	0.325	0.325	0.325	0.325	0.285	10,000
2022-12-21	0.320	0.320	0.305	0.320	0.280	54,100
2022-12-14	0.335	0.335	0.335	0.335	0.294	29,700
2022-12-13	0.345	0.345	0.345	0.345	0.302	1,000
2022-12-12	0.330	0.330	0.330	0.330	0.289	92,400
2022-12-09	0.360	0.365	0.330	0.360	0.315	5,000
2022-12-08	0.350	0.350	0.330	0.330	0.289	13,000
2022-12-07	0.355	0.355	0.350	0.350	0.307	7,000
2022-12-06	0.335	0.345	0.335	0.335	0.294	76,200
2022-12-05	0.360	0.370	0.360	0.370	0.324	4,000
2022-12-02	0.310	0.340	0.300	0.340	0.298	154,100
2022-11-29	0.355	0.370	0.355	0.370	0.324	8,000
2022-11-24	0.355	0.360	0.320	0.360	0.315	3,000
2022-11-23	0.330	0.330	0.330	0.330	0.289	100
2022-11-22	0.340	0.340	0.340	0.340	0.298	35,000
2022-11-21	0.360	0.360	0.360	0.360	0.315	2,000
2022-11-17	0.350	0.365	0.340	0.340	0.298	11,900
2022-11-16	0.335	0.355	0.335	0.350	0.307	12,000
2022-11-15	0.335	0.360	0.335	0.350	0.307	10,000
2022-11-14	0.315	0.330	0.315	0.330	0.289	27,800
2022-11-11	0.365	0.375	0.345	0.345	0.302	3,500
2022-11-10	0.360	0.375	0.345	0.345	0.302	13,000
2022-11-09	0.350	0.350	0.350	0.350	0.307	96,800
2022-11-07	0.375	0.375	0.375	0.375	0.329	6,500
2022-11-04	0.350	0.370	0.350	0.365	0.320	206,600
2022-11-03	0.355	0.355	0.355	0.355	0.311	100,000
2022-11-02	0.330	0.355	0.330	0.355	0.311	49,000
2022-10-31	0.335	0.345	0.335	0.345	0.302	14,000
2022-10-28	0.330	0.335	0.330	0.335	0.294	45,000
2022-10-26	0.330	0.335	0.330	0.335	0.294	4,000
2022-10-25	0.325	0.325	0.325	0.325	0.285	17,000
2022-10-21	0.310	0.315	0.300	0.315	0.276	19,000
2022-10-20	0.340	0.340	0.320	0.320	0.280	48,900
2022-10-18	0.340	0.345	0.340	0.345	0.302	2,000
2022-10-17	0.325	0.325	0.325	0.325	0.285	16,700
2022-10-14	0.340	0.345	0.320	0.345	0.302	79,000
2022-10-13	0.310	0.310	0.310	0.310	0.272	1,300
2022-10-12	0.340	0.345	0.340	0.345	0.302	2,000

← NewerPage 13 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.